Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.47 USD +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:25 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 37.73 37.88 37.31 37.34 3,389,600 -0.16(-0.43%)
Apr 29, 2021 37.80 37.84 37.42 37.50 3,017,776 -0.20(-0.53%)
Apr 28, 2021 37.63 37.82 37.57 37.70 2,926,201 -0.03(-0.08%)
Apr 27, 2021 37.77 37.87 37.62 37.73 3,469,664 -0.05(-0.13%)
Apr 26, 2021 37.78 37.87 37.60 37.78 3,580,938 +0.04(+0.11%)
Apr 23, 2021 37.62 37.78 37.57 37.74 4,946,600 +0.06(+0.16%)
Apr 22, 2021 37.81 37.95 37.59 37.68 5,149,197 -0.57(-1.49%)
Apr 21, 2021 37.97 38.33 37.94 38.25 4,294,170 +0.55(+1.46%)
Apr 20, 2021 37.50 37.81 37.45 37.70 5,501,262 -0.28(-0.74%)
Apr 19, 2021 37.79 38.04 37.67 37.98 5,082,676 +0.23(+0.61%)
Apr 16, 2021 37.81 37.90 37.62 37.75 7,972,500 +0.06(+0.16%)
Apr 15, 2021 37.66 38.26 37.59 37.69 20,170,326 +1.56(+4.32%)
Apr 14, 2021 36.28 36.32 35.98 36.13 4,277,004 +0.09(+0.25%)
Apr 13, 2021 35.99 36.19 35.85 36.04 3,300,317 -0.02(-0.06%)
Apr 12, 2021 36.04 36.20 36.01 36.06 7,287,480 -0.59(-1.61%)
Apr 09, 2021 36.35 36.67 36.31 36.65 3,803,500 +0.19(+0.52%)
Apr 08, 2021 36.52 36.67 36.43 36.46 4,260,630 +0.40(+1.11%)
Apr 07, 2021 36.23 36.33 35.96 36.06 3,763,143 +0.04(+0.11%)
Apr 06, 2021 36.11 36.21 35.94 36.02 8,276,356 -0.06(-0.17%)
Apr 05, 2021 35.86 36.23 35.84 36.08 6,518,688 +0.26(+0.73%)
Apr 01, 2021 35.75 35.92 35.63 35.82 7,871,600 +0.13(+0.36%)
Mar 31, 2021 36.26 36.27 35.68 35.69 6,164,437 -0.68(-1.87%)
Mar 30, 2021 36.35 36.49 36.26 36.37 3,589,213 -0.32(-0.87%)
Mar 29, 2021 36.37 36.80 36.35 36.69 3,082,403 +0.02(+0.05%)
Mar 26, 2021 35.97 36.69 35.95 36.67 3,552,700 +0.60(+1.66%)
Mar 25, 2021 35.80 36.09 35.69 36.07 4,759,033 +0.20(+0.56%)
Mar 24, 2021 35.68 36.04 35.50 35.87 5,862,859 -0.12(-0.33%)
Mar 23, 2021 36.25 36.35 35.95 35.99 5,362,269 -0.68(-1.85%)
Mar 22, 2021 36.34 36.74 36.33 36.67 3,197,676 +0.04(+0.11%)
Mar 19, 2021 36.40 36.66 36.27 36.63 3,715,100 +0.15(+0.41%)
Mar 18, 2021 36.41 36.74 36.36 36.48 4,757,746 +0.13(+0.36%)
Mar 17, 2021 36.43 36.44 36.09 36.35 6,140,325 +0.00(+0.00%)
Mar 16, 2021 35.91 36.42 35.86 36.35 5,083,835 +0.47(+1.31%)
Mar 15, 2021 35.61 35.89 35.32 35.88 6,019,964 +0.34(+0.96%)
Mar 12, 2021 35.44 35.55 35.34 35.54 5,867,600 -0.01(-0.03%)
Mar 11, 2021 35.36 35.70 35.34 35.55 4,871,222 -0.05(-0.14%)
Mar 10, 2021 35.58 35.75 35.31 35.60 4,749,478 +0.50(+1.42%)
Mar 09, 2021 35.68 35.68 35.09 35.10 5,804,958 +0.13(+0.37%)
Mar 08, 2021 34.79 35.27 34.64 34.97 6,885,826 +0.06(+0.17%)
Mar 05, 2021 34.36 34.97 34.33 34.91 6,448,400 +0.63(+1.84%)
Mar 04, 2021 34.62 34.88 33.88 34.28 7,756,052 +0.04(+0.12%)
Mar 03, 2021 34.00 34.31 33.85 34.24 6,308,735 +0.15(+0.44%)
Mar 02, 2021 34.18 34.36 34.06 34.09 5,657,912 +0.36(+1.07%)
Mar 01, 2021 33.88 33.90 33.68 33.73 5,473,547 +0.12(+0.36%)
Feb 26, 2021 34.24 34.24 33.53 33.61 7,642,600 -0.77(-2.24%)
Feb 25, 2021 34.68 34.78 34.24 34.38 6,105,849 -0.30(-0.87%)
Feb 24, 2021 34.51 34.75 34.42 34.68 6,391,889 +0.30(+0.87%)
Feb 23, 2021 34.65 34.70 34.28 34.38 7,991,994 -0.06(-0.17%)
Feb 22, 2021 34.54 34.58 34.24 34.44 6,862,187 +0.01(+0.03%)
Feb 19, 2021 34.66 34.66 34.39 34.43 7,347,600 -0.27(-0.78%)
Feb 18, 2021 34.90 35.01 34.67 34.70 7,567,482 -1.22(-3.40%)
Feb 17, 2021 35.60 35.98 35.51 35.92 7,904,700 +0.27(+0.76%)
Feb 16, 2021 35.85 35.90 35.58 35.65 8,505,735 -0.12(-0.34%)
Feb 12, 2021 35.44 35.82 35.35 35.77 5,970,500 +0.45(+1.27%)
Feb 11, 2021 35.31 35.39 35.01 35.32 7,513,637 -0.22(-0.62%)
Feb 10, 2021 35.80 35.84 35.42 35.54 5,259,305 -0.21(-0.59%)
Feb 09, 2021 35.47 35.87 35.43 35.75 8,182,387 +0.29(+0.82%)
Feb 08, 2021 35.37 35.47 35.14 35.46 9,002,757 +0.20(+0.57%)
Feb 05, 2021 35.00 35.26 34.78 35.26 10,640,400 -0.12(-0.34%)
Feb 04, 2021 35.74 35.85 35.18 35.38 12,521,235 -0.04(-0.11%)
Feb 03, 2021 36.11 36.67 35.31 35.42 26,042,635 -2.17(-5.77%)
Feb 02, 2021 37.64 37.70 37.42 37.59 3,826,461 +0.25(+0.67%)
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.