Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.17 USD +0.52 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 51.17 51.35 50.89 51.28 1,022,700 +0.41(+0.81%)
Sep 29, 2005 50.51 50.90 50.42 50.87 1,061,500 -0.05(-0.10%)
Sep 28, 2005 50.57 50.98 50.52 50.92 678,200 +0.11(+0.22%)
Sep 27, 2005 51.01 51.06 50.59 50.81 723,100 -0.41(-0.80%)
Sep 26, 2005 51.00 51.33 50.93 51.22 1,308,000 +0.55(+1.09%)
Sep 23, 2005 50.67 50.80 50.46 50.67 1,044,500 +0.91(+1.83%)
Sep 22, 2005 49.68 49.91 49.48 49.76 585,100 +0.11(+0.22%)
Sep 21, 2005 49.91 49.96 49.54 49.65 670,400 -0.19(-0.38%)
Sep 20, 2005 50.13 50.24 49.75 49.84 866,600 -0.16(-0.32%)
Sep 19, 2005 50.11 50.18 49.91 50.00 979,500 +0.35(+0.70%)
Sep 16, 2005 49.76 49.76 49.34 49.65 943,700 +0.03(+0.06%)
Sep 15, 2005 49.75 49.76 49.49 49.62 608,700 -0.38(-0.76%)
Sep 14, 2005 50.31 50.36 49.79 50.00 954,400 +0.42(+0.85%)
Sep 13, 2005 49.98 49.98 49.53 49.58 935,800 -0.66(-1.31%)
Sep 12, 2005 49.98 50.54 49.92 50.24 880,900 -0.31(-0.61%)
Sep 09, 2005 50.42 50.71 50.39 50.55 2,074,800 +0.48(+0.96%)
Sep 08, 2005 50.50 50.60 49.87 50.07 1,274,900 -0.42(-0.83%)
Sep 07, 2005 50.35 50.64 50.25 50.49 1,231,900 +0.29(+0.58%)
Sep 06, 2005 50.20 50.57 50.11 50.20 967,400 +0.59(+1.19%)
Sep 02, 2005 49.47 49.80 49.42 49.61 570,800 +0.16(+0.32%)
Sep 01, 2005 49.45 49.55 48.96 49.45 809,400 +0.73(+1.50%)
Aug 31, 2005 47.95 48.74 47.90 48.72 843,800 +0.67(+1.39%)
Aug 30, 2005 47.81 48.08 47.75 48.05 967,900 +0.44(+0.92%)
Aug 29, 2005 47.00 47.68 47.00 47.61 436,700 +0.17(+0.36%)
Aug 26, 2005 47.70 47.73 47.37 47.44 562,300 -0.38(-0.79%)
Aug 25, 2005 47.86 48.05 47.65 47.82 632,900 +0.52(+1.10%)
Aug 24, 2005 47.63 47.69 47.21 47.30 694,100 -0.28(-0.59%)
Aug 23, 2005 47.88 47.94 47.58 47.58 1,509,400 -0.72(-1.49%)
Aug 22, 2005 48.35 48.44 48.05 48.30 853,100 +0.09(+0.19%)
Aug 19, 2005 48.20 48.55 48.19 48.21 979,700 -0.08(-0.17%)
Aug 18, 2005 48.38 48.49 48.24 48.29 1,190,700 +0.38(+0.79%)
Aug 17, 2005 48.19 48.30 47.86 47.91 987,100 +0.14(+0.29%)
Aug 16, 2005 48.00 48.04 47.77 47.77 776,100 -0.07(-0.15%)
Aug 15, 2005 47.77 48.07 47.67 47.84 1,634,600 -0.04(-0.08%)
Aug 12, 2005 47.68 48.05 47.66 47.88 1,896,000 -0.02(-0.04%)
Aug 11, 2005 47.65 48.10 47.63 47.90 464,400 +0.27(+0.57%)
Aug 10, 2005 47.68 47.96 47.62 47.63 1,305,700 -0.09(-0.19%)
Aug 09, 2005 47.59 47.79 47.53 47.72 1,033,800 -0.22(-0.46%)
Aug 08, 2005 48.04 48.14 47.87 47.94 666,600 +0.31(+0.65%)
Aug 05, 2005 47.86 47.93 47.50 47.63 567,400 -0.30(-0.63%)
Aug 04, 2005 48.08 48.12 47.79 47.93 976,400 -0.07(-0.15%)
Aug 03, 2005 47.71 48.05 47.71 48.00 1,292,500 +0.15(+0.31%)
Aug 02, 2005 47.61 47.92 47.59 47.85 1,201,000 +0.32(+0.67%)
Aug 01, 2005 47.43 47.74 47.40 47.53 1,729,700 +0.09(+0.19%)
Jul 29, 2005 47.74 47.95 47.34 47.44 891,300 -0.21(-0.44%)
Jul 28, 2005 47.10 47.77 46.86 47.65 2,257,600 +0.72(+1.53%)
Jul 27, 2005 46.80 46.95 46.50 46.93 1,155,400 +0.46(+0.99%)
Jul 26, 2005 46.50 46.55 46.20 46.47 1,427,000 -0.36(-0.77%)
Jul 25, 2005 46.68 46.95 46.55 46.83 1,176,900 +0.33(+0.71%)
Jul 22, 2005 46.39 46.57 46.29 46.50 1,330,900 -0.50(-1.06%)
Jul 21, 2005 46.78 47.19 46.51 47.00 1,095,200 -0.04(-0.09%)
Jul 20, 2005 46.83 47.13 46.46 47.04 1,561,100 +0.05(+0.11%)
Jul 19, 2005 47.00 47.19 46.76 46.99 2,125,100 -0.65(-1.36%)
Jul 18, 2005 47.55 47.85 47.47 47.64 920,900 -0.35(-0.73%)
Jul 15, 2005 47.76 48.23 47.65 47.99 818,700 -0.51(-1.05%)
Jul 14, 2005 48.60 48.68 48.11 48.50 1,238,500 -0.11(-0.23%)
Jul 13, 2005 48.24 48.78 48.16 48.61 733,100 +0.42(+0.87%)
Jul 12, 2005 48.45 48.59 48.19 48.19 1,400,300 -0.19(-0.39%)
Jul 11, 2005 48.03 48.53 48.03 48.38 475,700 +0.14(+0.29%)
Jul 08, 2005 47.70 48.43 47.65 48.24 903,800 +0.02(+0.04%)
Jul 07, 2005 47.02 48.23 47.02 48.22 921,800 +0.19(+0.40%)
Jul 06, 2005 48.18 48.40 47.96 48.03 520,100 -0.02(-0.04%)
Jul 05, 2005 47.73 48.07 47.53 48.05 791,100 -0.19(-0.39%)
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.