Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

41.02 USD -0.58 (-1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 51.49 51.77 51.30 51.64 3,990,407 -0.78(-1.49%)
Apr 29, 2013 52.22 52.54 52.12 52.42 2,009,848 +0.26(+0.50%)
Apr 26, 2013 51.86 52.18 51.80 52.16 2,152,309 +0.36(+0.69%)
Apr 25, 2013 51.94 52.30 51.50 51.80 4,703,237 +0.45(+0.88%)
Apr 24, 2013 51.47 51.57 50.96 51.35 4,464,885 +0.23(+0.45%)
Apr 23, 2013 51.17 51.47 51.01 51.12 4,199,149 +0.47(+0.93%)
Apr 22, 2013 50.44 50.80 50.26 50.65 2,958,493 +0.21(+0.42%)
Apr 19, 2013 50.34 50.58 50.17 50.44 3,424,556 +0.05(+0.10%)
Apr 18, 2013 50.90 50.95 50.12 50.39 6,871,558 +0.05(+0.10%)
Apr 17, 2013 48.94 50.45 48.86 50.34 7,949,432 +0.96(+1.94%)
Apr 16, 2013 49.32 49.38 48.95 49.38 2,735,732 +0.15(+0.30%)
Apr 15, 2013 49.03 50.16 48.95 49.23 6,676,626 +0.76(+1.57%)
Apr 12, 2013 48.46 48.49 48.15 48.47 3,869,449 -0.05(-0.10%)
Apr 11, 2013 47.93 48.55 47.89 48.52 5,094,905 +0.77(+1.61%)
Apr 10, 2013 47.26 47.79 47.24 47.75 3,019,208 +0.43(+0.91%)
Apr 09, 2013 47.25 47.42 47.01 47.32 3,419,595 +0.25(+0.53%)
Apr 08, 2013 46.79 47.09 46.66 47.07 2,245,578 +0.28(+0.60%)
Apr 05, 2013 46.61 46.84 46.38 46.79 1,821,049 -0.19(-0.40%)
Apr 04, 2013 46.78 47.05 46.77 46.98 2,049,497 +0.01(+0.02%)
Apr 03, 2013 47.09 47.16 46.90 46.97 1,576,392 +0.00(+0.00%)
Apr 02, 2013 46.93 47.10 46.88 46.97 2,175,056 +0.08(+0.17%)
Apr 01, 2013 46.60 46.96 46.53 46.89 1,480,421 -0.02(-0.04%)
Mar 28, 2013 46.68 47.08 46.62 46.91 2,582,794 +0.53(+1.14%)
Mar 27, 2013 45.86 46.43 45.79 46.38 2,942,661 +0.38(+0.83%)
Mar 26, 2013 45.78 46.01 45.70 46.00 3,006,016 -0.34(-0.73%)
Mar 25, 2013 46.25 46.52 46.12 46.34 1,856,874 -0.10(-0.22%)
Mar 22, 2013 46.44 46.68 46.38 46.44 2,339,494 +0.42(+0.91%)
Mar 21, 2013 45.86 46.20 45.83 46.02 2,434,634 +0.12(+0.26%)
Mar 20, 2013 46.02 46.09 45.80 45.90 2,583,893 +0.14(+0.31%)
Mar 19, 2013 45.55 45.87 45.41 45.76 2,750,660 +0.64(+1.42%)
Mar 18, 2013 45.17 45.32 45.00 45.12 2,064,192 -0.18(-0.40%)
Mar 15, 2013 45.25 45.39 45.07 45.30 1,993,333 +0.08(+0.18%)
Mar 14, 2013 44.90 45.23 44.82 45.22 2,456,998 +0.60(+1.34%)
Mar 13, 2013 44.54 44.67 44.37 44.62 1,684,965 -0.03(-0.07%)
Mar 12, 2013 44.53 44.81 44.53 44.65 1,896,850 +0.00(+0.00%)
Mar 11, 2013 44.50 44.66 44.47 44.65 1,358,275 +0.07(+0.16%)
Mar 08, 2013 44.54 45.45 44.29 44.58 2,143,368 -0.25(-0.56%)
Mar 07, 2013 44.75 44.88 44.66 44.83 2,159,562 +0.17(+0.38%)
Mar 06, 2013 44.51 44.69 44.32 44.66 3,847,195 +0.05(+0.11%)
Mar 05, 2013 44.62 44.73 44.54 44.61 2,426,491 +0.30(+0.68%)
Mar 04, 2013 43.86 44.41 43.82 44.31 2,763,488 +0.09(+0.20%)
Mar 01, 2013 43.76 44.26 43.68 44.22 2,672,510 +0.19(+0.43%)
Feb 28, 2013 44.10 44.34 44.02 44.03 2,894,328 -0.24(-0.54%)
Feb 27, 2013 44.03 44.44 43.98 44.27 3,005,861 +0.08(+0.18%)
Feb 26, 2013 44.40 44.54 44.13 44.19 2,050,446 -0.06(-0.14%)
Feb 25, 2013 44.50 44.86 44.25 44.25 3,318,502 -0.89(-1.97%)
Feb 22, 2013 44.97 45.17 44.87 45.14 2,310,471 +0.37(+0.83%)
Feb 21, 2013 44.83 44.95 44.62 44.77 2,226,829 -0.55(-1.21%)
Feb 20, 2013 45.40 45.60 45.27 45.32 2,481,221 -0.66(-1.44%)
Feb 19, 2013 45.75 46.00 45.71 45.98 2,272,095 +0.36(+0.79%)
Feb 15, 2013 45.61 45.87 45.59 45.62 3,099,035 -0.04(-0.09%)
Feb 14, 2013 45.40 45.71 45.36 45.66 2,281,409 +0.10(+0.22%)
Feb 13, 2013 45.63 45.77 45.47 45.56 2,175,968 +0.06(+0.13%)
Feb 12, 2013 45.51 45.67 45.50 45.50 1,596,032 +0.00(+0.00%)
Feb 11, 2013 45.58 45.66 45.47 45.50 1,853,304 +0.02(+0.04%)
Feb 08, 2013 45.47 45.69 45.45 45.48 1,812,819 +0.20(+0.44%)
Feb 07, 2013 45.16 45.44 45.04 45.28 2,032,994 -0.14(-0.31%)
Feb 06, 2013 45.07 45.55 44.93 45.42 4,274,268 -0.09(-0.20%)
Feb 04, 2013 45.40 45.61 45.24 45.51 2,136,943 -0.17(-0.37%)
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.