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 (%)
Sep 30, 2011 41.27 41.88 41.04 41.29 2,574,059 -0.45(-1.08%)
Sep 29, 2011 42.46 42.62 41.26 41.74 3,806,592 -0.06(-0.14%)
Sep 28, 2011 42.40 42.55 41.70 41.80 2,365,619 -0.39(-0.92%)
Sep 27, 2011 42.08 42.63 42.00 42.19 2,350,699 +0.67(+1.61%)
Sep 26, 2011 41.19 41.53 40.75 41.52 3,350,901 +0.85(+2.09%)
Sep 23, 2011 40.21 40.67 40.12 40.67 2,688,499 +0.36(+0.89%)
Sep 22, 2011 40.11 40.43 39.92 40.31 3,052,300 -0.62(-1.51%)
Sep 21, 2011 41.56 41.86 40.92 40.93 3,313,450 -1.10(-2.62%)
Sep 20, 2011 41.73 42.31 41.51 42.03 3,525,899 +0.52(+1.25%)
Sep 19, 2011 40.54 41.68 40.39 41.51 4,890,901 +0.05(+0.12%)
Sep 16, 2011 41.25 41.55 41.06 41.46 4,233,809 +0.28(+0.68%)
Sep 15, 2011 41.12 41.41 40.89 41.18 2,450,587 +0.18(+0.44%)
Sep 14, 2011 40.72 41.10 40.28 41.00 3,720,645 +0.28(+0.69%)
Sep 13, 2011 40.77 41.03 40.44 40.72 2,434,336 -0.17(-0.42%)
Sep 12, 2011 40.22 40.92 40.21 40.89 2,918,288 -0.18(-0.44%)
Sep 09, 2011 41.78 41.79 40.87 41.07 4,694,929 -0.74(-1.77%)
Sep 08, 2011 41.82 42.35 41.68 41.81 2,028,532 -0.42(-0.99%)
Sep 07, 2011 41.72 42.24 41.68 42.23 1,511,382 +0.68(+1.64%)
Sep 06, 2011 41.13 41.57 40.65 41.55 3,919,349 -0.19(-0.46%)
Sep 02, 2011 41.84 42.21 41.48 41.74 3,066,958 -0.87(-2.04%)
Sep 01, 2011 42.88 43.20 42.61 42.61 2,102,004 -0.22(-0.51%)
Aug 31, 2011 42.63 43.02 42.51 42.83 3,029,361 +0.64(+1.52%)
Aug 30, 2011 41.69 42.38 41.40 42.19 4,526,199 -0.58(-1.36%)
Aug 29, 2011 42.33 42.84 42.21 42.77 1,825,731 +0.86(+2.05%)
Aug 26, 2011 41.49 42.21 41.02 41.91 4,604,997 +0.03(+0.07%)
Aug 25, 2011 42.54 42.76 41.75 41.88 3,287,642 -1.48(-3.41%)
Aug 24, 2011 42.91 43.58 42.86 43.36 2,277,785 +0.03(+0.07%)
Aug 23, 2011 42.51 43.33 42.38 43.33 4,799,064 +1.84(+4.43%)
Aug 22, 2011 42.73 42.75 41.39 41.49 6,820,663 +0.67(+1.64%)
Aug 19, 2011 40.90 41.70 40.67 40.82 4,973,957 -0.46(-1.11%)
Aug 18, 2011 42.04 42.07 41.03 41.28 4,604,444 -0.92(-2.18%)
Aug 17, 2011 41.96 42.44 41.92 42.20 4,346,636 +0.35(+0.84%)
Aug 16, 2011 42.00 42.36 41.77 41.85 2,990,542 -0.26(-0.62%)
Aug 15, 2011 42.03 42.20 41.76 42.11 2,426,841 +0.81(+1.96%)
Aug 12, 2011 41.28 41.62 40.84 41.30 3,236,206 +0.49(+1.20%)
Aug 11, 2011 38.98 41.12 38.96 40.81 4,302,737 +1.97(+5.07%)
Aug 10, 2011 40.17 40.40 38.76 38.84 7,385,001 -2.08(-5.08%)
Aug 09, 2011 40.72 40.95 39.41 40.92 6,028,623 +1.48(+3.75%)
Aug 08, 2011 40.72 41.29 39.43 39.44 7,250,481 -2.38(-5.69%)
Aug 05, 2011 41.89 42.18 41.03 41.82 6,530,258 -0.38(-0.90%)
Aug 04, 2011 43.54 43.62 42.12 42.20 5,543,338 -1.43(-3.28%)
Aug 03, 2011 43.69 43.74 43.04 43.63 4,007,904 -0.44(-1.00%)
Aug 02, 2011 44.14 44.49 43.98 44.07 2,856,780 -0.40(-0.90%)
Aug 01, 2011 44.79 44.82 43.95 44.47 3,566,998 +0.05(+0.11%)
Jul 29, 2011 44.82 45.23 44.40 44.42 2,909,353 -0.49(-1.09%)
Jul 28, 2011 44.69 45.33 44.67 44.91 2,968,411 +0.61(+1.38%)
Jul 27, 2011 45.31 45.34 44.12 44.30 3,310,167 -0.59(-1.31%)
Jul 26, 2011 45.08 45.31 44.63 44.89 4,598,007 +0.71(+1.61%)
Jul 25, 2011 44.30 44.57 44.10 44.18 2,688,722 +0.43(+0.98%)
Jul 22, 2011 43.74 43.85 43.46 43.75 1,150,117 -0.14(-0.32%)
Jul 21, 2011 43.78 44.07 43.65 43.89 1,898,761 +0.99(+2.31%)
Jul 20, 2011 42.86 43.12 42.73 42.90 2,021,337 +0.03(+0.07%)
Jul 19, 2011 42.86 43.03 42.64 42.87 1,307,825 -0.06(-0.14%)
Jul 18, 2011 43.12 43.22 42.65 42.93 1,467,521 -0.35(-0.81%)
Jul 15, 2011 43.32 43.49 43.04 43.28 2,925,895 +0.57(+1.33%)
Jul 14, 2011 43.35 43.41 42.69 42.71 4,829,102 -0.73(-1.68%)
Jul 13, 2011 43.29 43.88 43.29 43.44 2,486,025 -0.01(-0.02%)
Jul 12, 2011 43.31 43.72 43.28 43.45 1,813,101 +0.24(+0.56%)
Jul 11, 2011 43.58 43.73 43.16 43.21 1,341,565 -1.00(-2.26%)
Jul 08, 2011 44.00 44.42 43.99 44.21 2,266,043 +0.30(+0.68%)
Jul 07, 2011 43.82 43.97 43.67 43.91 2,771,913 +0.32(+0.73%)
Jul 06, 2011 43.39 43.59 43.26 43.59 1,973,903 +0.33(+0.76%)
Jul 05, 2011 43.32 43.46 43.17 43.26 1,706,094 +0.26(+0.60%)
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.