Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

40.42 USD +0.24 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 40.30 40.57 39.96 40.42 7,619,126 +0.24(+0.60%)
Oct 26, 2021 39.92 40.18 4,960,203 +0.37(+0.93%)
Oct 25, 2021 39.81 39.87 39.65 39.81 4,330,135 +0.04(+0.10%)
Oct 22, 2021 39.63 39.81 39.59 39.77 4,841,181 +0.22(+0.56%)
Oct 21, 2021 39.37 39.56 39.28 39.55 5,206,531 +0.09(+0.23%)
Oct 20, 2021 39.25 39.54 39.16 39.46 3,452,045 +0.29(+0.74%)
Oct 19, 2021 38.88 39.35 38.85 39.17 3,382,028 +0.52(+1.35%)
Oct 18, 2021 38.82 38.85 38.59 38.65 2,742,576 -0.36(-0.92%)
Oct 15, 2021 38.77 39.03 38.71 39.01 3,266,328 +0.29(+0.75%)
Oct 14, 2021 38.91 38.94 38.68 38.72 4,479,776 -0.08(-0.21%)
Oct 13, 2021 38.42 39.04 38.42 38.80 5,158,600 +0.16(+0.41%)
Oct 12, 2021 39.20 39.26 38.58 38.64 7,497,865 +0.40(+1.05%)
Oct 11, 2021 38.54 38.63 38.24 38.24 3,534,394 -0.47(-1.21%)
Oct 08, 2021 38.80 38.99 38.64 38.71 5,355,610 +0.05(+0.13%)
Oct 07, 2021 38.29 38.83 38.25 38.66 2,864,190 +0.53(+1.39%)
Oct 06, 2021 38.00 38.20 37.80 38.13 4,458,909 -0.09(-0.24%)
Oct 05, 2021 38.36 38.51 38.21 38.22 2,370,241 -0.19(-0.49%)
Oct 04, 2021 38.27 38.65 38.22 38.41 4,400,157 +0.28(+0.73%)
Oct 01, 2021 38.24 38.36 37.96 38.13 5,687,281 -0.08(-0.21%)
Sep 30, 2021 38.48 38.58 38.19 38.21 2,666,849 -0.12(-0.31%)
Sep 29, 2021 38.11 38.42 38.08 38.33 3,766,265 +0.28(+0.74%)
Sep 28, 2021 38.22 38.22 37.90 38.05 3,421,263 -0.45(-1.17%)
Sep 27, 2021 38.51 38.67 38.35 38.50 2,829,062 +0.11(+0.29%)
Sep 24, 2021 38.54 38.70 38.37 38.39 4,363,197 -0.95(-2.41%)
Sep 23, 2021 39.44 39.61 39.33 39.34 4,075,711 +0.06(+0.15%)
Sep 22, 2021 39.25 39.65 39.12 39.28 4,694,349 +0.20(+0.51%)
Sep 21, 2021 39.00 39.28 38.96 39.08 4,447,579 +0.23(+0.59%)
Sep 20, 2021 38.39 39.06 38.33 38.85 5,066,324 -0.08(-0.21%)
Sep 17, 2021 38.96 39.08 38.57 38.93 3,461,010 -0.18(-0.46%)
Sep 16, 2021 39.10 39.17 38.79 39.11 1,888,402 -0.11(-0.28%)
Sep 15, 2021 39.26 39.34 39.06 39.22 2,833,975 -0.15(-0.38%)
Sep 14, 2021 39.72 39.85 39.33 39.37 3,026,772 -0.39(-0.98%)
Sep 13, 2021 40.03 40.03 39.62 39.76 9,308,646 +0.01(+0.03%)
Sep 10, 2021 40.01 40.05 39.66 39.75 3,031,872 -0.03(-0.08%)
Sep 09, 2021 40.42 40.42 39.77 39.78 3,270,330 -0.74(-1.83%)
Sep 08, 2021 40.46 40.63 40.31 40.52 3,611,579 -0.42(-1.03%)
Sep 07, 2021 41.26 41.30 40.87 40.94 2,866,166 -0.67(-1.61%)
Sep 03, 2021 41.42 41.72 41.21 41.61 3,020,608 +0.18(+0.43%)
Sep 02, 2021 41.14 41.48 41.11 41.43 2,273,057 +0.32(+0.78%)
Sep 01, 2021 41.02 41.21 40.88 41.11 3,187,341 +0.37(+0.91%)
Aug 31, 2021 40.66 40.87 40.57 40.74 2,368,037 -0.17(-0.42%)
Aug 30, 2021 40.83 40.97 40.76 40.91 1,199,624 +0.09(+0.22%)
Aug 27, 2021 41.02 41.18 40.82 40.82 4,576,228 -0.13(-0.32%)
Aug 26, 2021 41.03 41.10 40.87 40.95 1,939,386 -0.16(-0.39%)
Aug 25, 2021 41.13 41.18 40.97 41.11 2,573,478 +0.08(+0.19%)
Aug 24, 2021 41.10 41.22 40.85 41.03 2,774,993 -0.46(-1.11%)
Aug 23, 2021 41.75 41.83 41.45 41.49 4,642,425 -0.36(-0.86%)
Aug 20, 2021 41.74 42.02 41.66 41.85 1,928,559 +0.04(+0.10%)
Aug 19, 2021 41.71 42.04 41.63 41.81 2,874,947 -0.34(-0.81%)
Aug 18, 2021 42.40 42.68 42.12 42.15 4,082,163 -0.18(-0.43%)
Aug 17, 2021 42.00 42.36 42.08 42.33 2,841,290 +0.25(+0.59%)
Aug 16, 2021 41.81 42.18 41.81 42.08 2,393,153 +0.11(+0.26%)
Aug 13, 2021 41.58 41.98 41.54 41.97 2,132,500 +0.71(+1.72%)
Aug 12, 2021 41.18 41.33 41.08 41.26 2,010,599 +0.15(+0.36%)
Aug 11, 2021 41.20 41.20 41.00 41.11 3,490,941 +0.46(+1.13%)
Aug 10, 2021 40.59 40.74 40.53 40.65 4,963,615 +0.07(+0.17%)
Aug 09, 2021 40.69 40.77 40.45 40.58 2,356,923 +0.17(+0.42%)
Aug 06, 2021 40.53 40.62 40.34 40.41 3,557,684 -0.51(-1.25%)
Aug 05, 2021 40.78 40.93 40.63 40.92 4,443,638 +0.42(+1.04%)
Aug 04, 2021 40.66 40.82 40.35 40.50 3,853,237 -0.14(-0.34%)
Aug 03, 2021 40.29 40.65 40.26 40.64 3,549,998 +0.40(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.