Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

45.10 USD +0.22 (+0.49%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 41.08 41.16 40.30 40.45 917,600 -0.20(-0.49%)
Jun 27, 2003 41.35 41.40 40.65 40.65 494,100 -0.70(-1.69%)
Jun 26, 2003 40.98 41.38 40.64 41.35 933,500 -0.04(-0.10%)
Jun 25, 2003 41.67 42.15 41.39 41.39 612,400 -0.23(-0.55%)
Jun 24, 2003 41.66 41.78 41.28 41.62 476,000 +0.16(+0.39%)
Jun 23, 2003 42.51 42.51 41.44 41.46 848,400 -0.75(-1.78%)
Jun 20, 2003 42.50 42.65 42.01 42.21 950,400 +0.51(+1.22%)
Jun 19, 2003 43.00 43.00 41.68 41.70 1,184,500 -1.30(-3.02%)
Jun 18, 2003 42.99 43.59 42.83 43.00 1,211,200 +0.40(+0.94%)
Jun 17, 2003 42.26 42.75 42.13 42.60 1,034,700 +0.28(+0.66%)
Jun 16, 2003 41.90 42.38 41.79 42.32 765,000 +1.12(+2.72%)
Jun 13, 2003 41.58 41.59 40.95 41.20 682,300 -0.60(-1.44%)
Jun 12, 2003 41.90 41.96 41.61 41.80 948,100 -0.71(-1.67%)
Jun 11, 2003 41.58 42.51 41.52 42.51 539,400 +0.84(+2.02%)
Jun 10, 2003 41.81 42.05 41.47 41.67 402,000 +0.19(+0.46%)
Jun 09, 2003 41.43 41.80 41.21 41.48 688,400 -0.42(-1.00%)
Jun 06, 2003 42.57 42.60 41.79 41.90 1,433,800 -0.40(-0.95%)
Jun 05, 2003 41.23 42.49 41.01 42.30 997,200 +0.62(+1.49%)
Jun 04, 2003 40.91 41.74 40.87 41.68 541,600 +0.65(+1.58%)
Jun 03, 2003 41.01 41.19 40.85 41.03 582,700 +1.01(+2.52%)
Jun 02, 2003 39.83 40.68 39.71 40.02 786,800 +0.01(+0.02%)
May 30, 2003 40.54 40.60 39.75 40.01 898,700 -0.78(-1.91%)
May 29, 2003 41.15 41.21 40.52 40.79 503,900 -0.21(-0.51%)
May 28, 2003 40.61 41.20 40.57 41.00 602,800 -0.09(-0.22%)
May 27, 2003 40.08 41.24 39.90 41.09 714,900 +0.49(+1.21%)
May 23, 2003 40.65 40.90 40.29 40.60 488,800 -0.80(-1.93%)
May 22, 2003 40.67 41.66 40.67 41.40 577,600 +0.70(+1.72%)
May 21, 2003 40.55 40.92 40.26 40.70 870,300 -0.09(-0.22%)
May 20, 2003 40.71 41.24 40.51 40.79 1,180,400 -0.08(-0.20%)
May 19, 2003 42.72 42.74 40.80 40.87 1,420,900 -2.18(-5.06%)
May 16, 2003 42.76 43.55 42.76 43.05 736,700 +0.48(+1.13%)
May 15, 2003 42.48 42.64 42.14 42.57 486,000 +0.57(+1.36%)
May 14, 2003 42.38 42.38 41.80 42.00 584,300 -0.06(-0.14%)
May 13, 2003 41.97 42.18 41.71 42.06 679,500 -0.59(-1.38%)
May 12, 2003 41.72 42.65 41.71 42.65 885,000 +0.94(+2.25%)
May 09, 2003 40.83 41.76 40.80 41.71 634,200 +0.55(+1.34%)
May 08, 2003 41.31 41.33 40.94 41.16 855,700 -0.74(-1.77%)
May 07, 2003 42.25 42.50 41.76 41.90 923,600 -1.35(-3.12%)
May 06, 2003 43.08 43.63 43.08 43.25 979,800 -0.45(-1.03%)
May 05, 2003 43.52 43.87 43.12 43.70 1,042,800 +0.25(+0.58%)
May 02, 2003 41.55 43.50 41.55 43.45 1,509,700 +2.33(+5.67%)
May 01, 2003 40.90 41.39 40.86 41.12 897,800 +0.60(+1.48%)
Apr 30, 2003 39.76 40.75 39.76 40.52 1,011,100 +0.96(+2.43%)
Apr 29, 2003 39.88 39.89 39.00 39.56 1,021,500 -0.83(-2.05%)
Apr 28, 2003 39.68 40.45 39.60 40.39 644,200 +0.59(+1.48%)
Apr 25, 2003 39.42 39.99 39.42 39.80 911,600 +0.22(+0.56%)
Apr 24, 2003 39.25 39.69 39.04 39.58 1,187,600 -0.72(-1.79%)
Apr 23, 2003 39.93 40.45 39.93 40.30 795,300 +0.46(+1.15%)
Apr 22, 2003 38.55 39.96 38.53 39.84 872,000 +0.83(+2.13%)
Apr 21, 2003 39.05 39.40 38.96 39.01 587,900 +0.17(+0.44%)
Apr 17, 2003 38.03 39.02 38.03 38.84 710,900 +1.24(+3.30%)
Apr 16, 2003 38.05 38.16 37.42 37.60 981,100 -1.14(-2.94%)
Apr 15, 2003 38.25 38.96 38.07 38.74 1,183,500 -0.36(-0.92%)
Apr 14, 2003 38.76 39.10 38.64 39.10 666,600 +1.01(+2.65%)
Apr 11, 2003 38.95 39.08 37.78 38.09 993,200 -0.23(-0.60%)
Apr 10, 2003 38.85 38.87 38.04 38.32 1,036,200 -0.08(-0.21%)
Apr 09, 2003 38.82 39.08 38.35 38.40 916,400 -0.35(-0.90%)
Apr 08, 2003 38.42 38.75 38.40 38.75 1,398,500 +1.00(+2.65%)
Apr 07, 2003 38.36 38.69 37.66 37.75 1,075,600 +0.36(+0.96%)
Apr 04, 2003 37.30 37.67 37.10 37.39 545,000 +0.50(+1.36%)
Apr 03, 2003 37.10 37.17 36.82 36.89 642,200 +0.20(+0.55%)
Apr 02, 2003 36.66 36.84 36.29 36.69 869,900 +0.84(+2.34%)
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.