Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.01 USD +0.29 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 43.98 44.00 42.60 43.46 2,001,706 +1.38(+3.28%)
Sep 29, 2008 43.85 43.99 41.49 42.08 2,696,872 -2.85(-6.34%)
Sep 26, 2008 44.86 45.25 44.58 44.93 0 +0.49(+1.10%)
Sep 25, 2008 44.55 44.98 44.25 44.44 1,193,631 +0.32(+0.73%)
Sep 24, 2008 44.52 44.59 43.80 44.12 1,422,473 -0.88(-1.96%)
Sep 23, 2008 44.79 45.04 44.03 45.00 1,092,339 +1.05(+2.39%)
Sep 22, 2008 44.43 44.54 43.83 43.95 1,461,044 -0.57(-1.28%)
Sep 19, 2008 44.10 44.72 43.88 44.52 0 +0.81(+1.85%)
Sep 18, 2008 43.09 43.91 42.72 43.71 2,601,578 +0.84(+1.96%)
Sep 17, 2008 43.17 43.55 42.82 42.87 2,584,632 -0.30(-0.69%)
Sep 16, 2008 43.25 43.29 42.57 43.17 3,187,776 -0.67(-1.53%)
Sep 15, 2008 43.16 44.37 43.10 43.84 1,931,692 -0.39(-0.88%)
Sep 12, 2008 43.37 44.35 43.24 44.23 0 +0.01(+0.02%)
Sep 11, 2008 43.92 44.22 43.64 44.22 2,386,852 -0.28(-0.63%)
Sep 10, 2008 44.63 44.95 44.43 44.50 2,426,276 +0.53(+1.21%)
Sep 09, 2008 44.33 44.60 43.88 43.97 2,900,629 -0.02(-0.05%)
Sep 08, 2008 44.43 44.86 42.61 43.99 3,358,102 -1.29(-2.85%)
Sep 05, 2008 45.49 45.62 44.73 45.28 0 +0.14(+0.31%)
Sep 04, 2008 46.02 46.02 45.05 45.14 1,358,608 -1.07(-2.32%)
Sep 03, 2008 46.23 46.41 45.74 46.21 1,438,703 -0.80(-1.70%)
Sep 02, 2008 47.21 47.56 46.79 47.01 1,182,305 +0.04(+0.09%)
Aug 29, 2008 47.37 47.41 46.89 46.97 0 -0.12(-0.25%)
Aug 28, 2008 46.79 47.37 46.66 47.09 845,967 +0.50(+1.07%)
Aug 27, 2008 46.12 46.71 46.08 46.59 941,928 +0.10(+0.22%)
Aug 26, 2008 46.40 46.94 46.20 46.49 936,648 +0.62(+1.35%)
Aug 25, 2008 46.26 46.26 45.76 45.87 677,821 -0.52(-1.12%)
Aug 22, 2008 46.07 46.53 46.07 46.39 0 +0.20(+0.43%)
Aug 21, 2008 45.91 46.31 45.83 46.19 833,104 +0.17(+0.37%)
Aug 20, 2008 46.18 46.31 45.80 46.02 968,689 -0.58(-1.24%)
Aug 19, 2008 46.52 46.73 46.31 46.60 877,274 -0.35(-0.75%)
Aug 18, 2008 47.15 47.31 46.82 46.95 991,657 -0.58(-1.22%)
Aug 15, 2008 47.16 47.72 47.16 47.53 0 -0.25(-0.52%)
Aug 14, 2008 47.17 48.00 47.17 47.78 850,583 -0.02(-0.04%)
Aug 13, 2008 47.63 48.14 47.53 47.80 1,048,568 -0.26(-0.54%)
Aug 12, 2008 48.26 48.26 47.66 48.06 1,011,841 -0.47(-0.97%)
Aug 11, 2008 48.72 48.88 48.39 48.53 674,691 +0.09(+0.19%)
Aug 08, 2008 47.49 48.62 47.49 48.44 914,188 +0.33(+0.69%)
Aug 07, 2008 48.55 48.75 47.96 48.11 1,245,868 -0.92(-1.88%)
Aug 06, 2008 48.67 49.30 48.48 49.03 1,872,723 +0.42(+0.86%)
Aug 05, 2008 48.51 48.81 48.13 48.61 1,867,266 +1.15(+2.42%)
Aug 04, 2008 47.41 47.66 47.23 47.46 1,757,697 +1.12(+2.42%)
Aug 01, 2008 46.62 46.68 45.94 46.34 1,598,022 -0.22(-0.47%)
Jul 31, 2008 46.78 46.97 46.42 46.56 2,108,713 +0.03(+0.06%)
Jul 30, 2008 47.39 47.39 46.08 46.53 2,460,148 -0.33(-0.70%)
Jul 29, 2008 46.86 47.04 46.53 46.86 1,933,678 +1.06(+2.31%)
Jul 28, 2008 46.27 46.54 45.68 45.80 1,675,831 -1.24(-2.64%)
Jul 25, 2008 47.50 47.56 46.88 47.04 1,432,129 -0.38(-0.80%)
Jul 24, 2008 47.26 48.33 46.86 47.42 3,665,921 -1.24(-2.55%)
Jul 23, 2008 48.39 49.14 48.28 48.66 2,587,781 +0.11(+0.23%)
Jul 22, 2008 48.30 49.00 48.28 48.55 2,372,209 +0.16(+0.33%)
Jul 21, 2008 48.73 49.00 48.15 48.39 3,175,037 +0.60(+1.26%)
Jul 18, 2008 47.96 48.25 47.61 47.79 2,945,393 +0.82(+1.75%)
Jul 17, 2008 47.18 47.20 46.76 46.97 1,955,578 +0.34(+0.73%)
Jul 16, 2008 47.02 47.23 46.41 46.63 3,165,070 -0.62(-1.31%)
Jul 15, 2008 47.77 47.87 47.16 47.25 2,755,851 +0.46(+0.98%)
Jul 14, 2008 47.49 47.55 46.77 46.79 1,706,802 -0.73(-1.54%)
Jul 11, 2008 47.86 48.08 47.10 47.52 2,357,148 -0.88(-1.82%)
Jul 10, 2008 48.84 48.94 47.86 48.40 4,054,803 -0.16(-0.33%)
Jul 09, 2008 48.65 49.48 48.39 48.56 3,587,495 +0.80(+1.68%)
Jul 08, 2008 47.82 48.05 47.26 47.76 3,288,028 +1.93(+4.21%)
Jul 07, 2008 45.97 46.57 45.66 45.83 2,090,369 -0.94(-2.01%)
Jul 04, 2008 46.89 46.98 46.18 46.77 2,389,042 +0.00(+0.00%)
Jul 03, 2008 46.89 46.98 46.18 46.77 2,389,042 +1.59(+3.52%)
Jul 02, 2008 45.82 45.94 45.16 45.18 2,498,689 +1.25(+2.85%)
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.