Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 39.92 40.31 39.70 40.24 4,951,247 +0.10(+0.25%)
Jul 30, 2021 40.06 40.17 39.94 40.14 3,636,912 +0.04(+0.10%)
Jul 29, 2021 40.10 40.40 39.85 40.10 5,388,507 +0.60(+1.52%)
Jul 28, 2021 39.10 39.61 38.93 39.50 4,476,695 -0.02(-0.05%)
Jul 27, 2021 39.18 39.57 39.00 39.52 4,154,632 +0.50(+1.28%)
Jul 26, 2021 39.18 39.24 38.99 39.02 3,033,307 -0.49(-1.24%)
Jul 23, 2021 39.50 39.60 39.38 39.51 3,755,818 +0.28(+0.71%)
Jul 22, 2021 39.37 39.46 39.20 39.23 5,949,007 -0.09(-0.23%)
Jul 21, 2021 39.38 39.40 39.10 39.32 5,783,328 +0.23(+0.59%)
Jul 20, 2021 38.95 39.33 38.87 39.09 6,313,269 -0.21(-0.53%)
Jul 19, 2021 39.14 39.33 38.99 39.30 4,834,035 -0.55(-1.38%)
Jul 16, 2021 39.70 39.96 39.54 39.85 4,073,782 +0.23(+0.58%)
Jul 15, 2021 39.97 40.01 39.56 39.62 4,034,555 -0.83(-2.05%)
Jul 14, 2021 40.34 40.56 40.22 40.45 3,251,261 -0.08(-0.20%)
Jul 13, 2021 40.32 40.59 40.29 40.53 2,840,434 +0.16(+0.40%)
Jul 12, 2021 40.25 40.63 40.23 40.37 2,857,285 +0.21(+0.52%)
Jul 09, 2021 40.00 40.27 40.00 40.16 3,042,923 +0.19(+0.48%)
Jul 08, 2021 39.85 39.96 39.62 39.97 3,057,618 -0.27(-0.67%)
Jul 07, 2021 40.06 40.32 39.96 40.24 3,025,263 +0.18(+0.45%)
Jul 06, 2021 40.33 40.37 39.91 40.06 1,941,848 -0.35(-0.87%)
Jul 02, 2021 40.10 40.44 39.99 40.41 1,923,647 +0.24(+0.60%)
Jul 01, 2021 39.96 40.43 39.90 40.17 3,907,218 +0.35(+0.88%)
Jun 30, 2021 39.83 39.96 39.65 39.82 4,975,154 -0.13(-0.33%)
Jun 29, 2021 39.97 40.10 39.86 39.95 1,836,613 +0.07(+0.18%)
Jun 28, 2021 39.97 40.06 39.85 39.88 2,418,204 +0.10(+0.25%)
Jun 25, 2021 39.70 39.86 39.60 39.78 6,246,659 +0.08(+0.20%)
Jun 24, 2021 39.58 39.98 39.53 39.70 14,113,998 -0.15(-0.38%)
Jun 23, 2021 40.48 40.58 39.76 39.85 14,932,471 +0.77(+1.97%)
Jun 22, 2021 39.50 39.52 39.03 39.08 3,600,003 -0.70(-1.76%)
Jun 21, 2021 39.78 39.91 39.63 39.78 3,908,191 -0.06(-0.15%)
Jun 18, 2021 40.01 40.13 39.78 39.84 9,967,591 -0.73(-1.80%)
Jun 17, 2021 40.47 40.65 40.25 40.57 2,768,694 -0.09(-0.22%)
Jun 16, 2021 40.94 41.44 40.61 40.66 5,018,319 +0.09(+0.22%)
Jun 15, 2021 40.43 40.58 40.38 40.57 2,427,939 +0.08(+0.20%)
Jun 14, 2021 40.27 40.49 40.17 40.49 3,046,511 +0.34(+0.85%)
Jun 11, 2021 40.25 40.30 39.97 40.15 2,873,798 -0.08(-0.20%)
Jun 10, 2021 39.85 40.24 39.84 40.23 6,527,315 +0.68(+1.72%)
Jun 09, 2021 39.30 39.55 39.25 39.55 3,345,599 +0.73(+1.88%)
Jun 08, 2021 39.09 39.11 38.66 38.82 2,909,558 +0.07(+0.18%)
Jun 07, 2021 38.98 38.99 38.73 38.75 4,290,434 -0.15(-0.39%)
Jun 04, 2021 38.84 38.96 38.75 38.90 6,033,756 +0.19(+0.49%)
Jun 03, 2021 38.41 38.72 38.33 38.71 4,298,761 +0.32(+0.83%)
Jun 02, 2021 38.40 38.57 38.35 38.39 2,929,012 +0.04(+0.10%)
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.