Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

41.25 USD -0.22 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 38.82 38.85 38.27 38.35 2,952,710 -0.42(-1.08%)
May 28, 2021 38.52 38.81 38.51 38.77 3,873,923 +0.28(+0.73%)
May 27, 2021 38.40 38.67 38.19 38.49 6,301,624 -0.22(-0.57%)
May 26, 2021 38.70 38.80 38.50 38.71 2,831,891 +0.05(+0.13%)
May 25, 2021 38.85 38.86 38.59 38.66 2,936,803 -0.01(-0.03%)
May 24, 2021 38.87 38.97 38.63 38.67 4,602,688 -0.18(-0.46%)
May 21, 2021 38.93 39.03 38.77 38.85 3,049,324 -0.18(-0.46%)
May 20, 2021 38.72 39.12 38.69 39.03 2,543,321 -0.22(-0.56%)
May 19, 2021 39.30 39.44 39.13 39.25 4,335,493 -0.31(-0.78%)
May 18, 2021 39.73 39.79 39.55 39.56 4,469,767 -0.03(-0.08%)
May 17, 2021 39.25 39.70 39.25 39.59 4,702,231 +0.51(+1.31%)
May 14, 2021 39.02 39.22 38.99 39.08 3,641,778 +0.42(+1.09%)
May 13, 2021 38.22 38.71 38.20 38.66 4,446,283 +0.32(+0.83%)
May 12, 2021 38.37 38.63 38.24 38.34 3,692,658 +0.15(+0.39%)
May 11, 2021 37.97 38.29 37.90 38.19 4,459,178 -0.34(-0.88%)
May 10, 2021 38.64 38.74 38.48 38.53 3,410,556 +0.18(+0.47%)
May 07, 2021 38.10 38.42 38.06 38.35 3,004,116 +0.44(+1.16%)
May 06, 2021 37.65 37.93 37.60 37.91 3,107,757 +0.13(+0.34%)
May 05, 2021 37.65 37.81 37.48 37.78 2,364,076 +0.28(+0.75%)
May 04, 2021 37.60 37.71 37.43 37.50 7,518,661 -0.17(-0.45%)
May 03, 2021 37.38 37.73 37.37 37.67 4,074,683 +0.33(+0.88%)
Apr 30, 2021 37.73 37.88 37.31 37.34 3,389,600 -0.16(-0.43%)
Apr 29, 2021 37.80 37.84 37.42 37.50 3,017,776 -0.20(-0.53%)
Apr 28, 2021 37.63 37.82 37.57 37.70 2,926,201 -0.03(-0.08%)
Apr 27, 2021 37.77 37.87 37.62 37.73 3,469,664 -0.05(-0.13%)
Apr 26, 2021 37.78 37.87 37.60 37.78 3,580,938 +0.04(+0.11%)
Apr 23, 2021 37.62 37.78 37.57 37.74 4,946,600 +0.06(+0.16%)
Apr 22, 2021 37.81 37.95 37.59 37.68 5,149,197 -0.57(-1.49%)
Apr 21, 2021 37.97 38.33 37.94 38.25 4,294,170 +0.55(+1.46%)
Apr 20, 2021 37.50 37.81 37.45 37.70 5,501,262 -0.28(-0.74%)
Apr 19, 2021 37.79 38.04 37.67 37.98 5,082,676 +0.23(+0.61%)
Apr 16, 2021 37.81 37.90 37.62 37.75 7,972,500 +0.06(+0.16%)
Apr 15, 2021 37.66 38.26 37.59 37.69 20,170,326 +1.56(+4.32%)
Apr 14, 2021 36.28 36.32 35.98 36.13 4,277,004 +0.09(+0.25%)
Apr 13, 2021 35.99 36.19 35.85 36.04 3,300,317 -0.02(-0.06%)
Apr 12, 2021 36.04 36.20 36.01 36.06 7,287,480 -0.59(-1.61%)
Apr 09, 2021 36.35 36.67 36.31 36.65 3,803,500 +0.19(+0.52%)
Apr 08, 2021 36.52 36.67 36.43 36.46 4,260,630 +0.40(+1.11%)
Apr 07, 2021 36.23 36.33 35.96 36.06 3,763,143 +0.04(+0.11%)
Apr 06, 2021 36.11 36.21 35.94 36.02 8,276,356 -0.06(-0.17%)
Apr 05, 2021 35.86 36.23 35.84 36.08 6,518,688 +0.26(+0.73%)
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.