Skip to main content

Glaxosmithkline Plc ADR (NY: GSK )

43.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 41.22 41.51 40.93 41.46 1,444,500 -0.41(-0.98%)
Jun 29, 2004 41.81 41.95 41.60 41.87 993,400 -0.38(-0.90%)
Jun 28, 2004 42.28 42.55 42.16 42.25 608,800 -0.10(-0.24%)
Jun 25, 2004 42.25 42.58 42.05 42.35 1,137,100 -0.29(-0.68%)
Jun 24, 2004 42.68 43.03 42.49 42.64 1,248,500 -0.31(-0.72%)
Jun 23, 2004 42.62 43.02 42.44 42.95 778,600 +0.22(+0.51%)
Jun 22, 2004 42.52 42.73 42.35 42.73 881,800 -0.15(-0.35%)
Jun 21, 2004 42.88 42.99 42.60 42.88 904,900 -0.02(-0.05%)
Jun 18, 2004 42.68 43.07 42.63 42.90 1,454,700 +0.38(+0.89%)
Jun 17, 2004 42.26 42.69 42.15 42.52 674,400 +0.04(+0.09%)
Jun 16, 2004 42.57 42.85 42.36 42.48 592,400 +0.53(+1.26%)
Jun 15, 2004 41.78 41.98 41.66 41.95 750,800 +0.38(+0.91%)
Jun 14, 2004 41.60 41.81 41.52 41.57 984,700 -0.94(-2.21%)
Jun 10, 2004 42.50 42.60 42.21 42.51 491,100 -0.25(-0.58%)
Jun 09, 2004 42.78 42.97 42.62 42.76 958,300 -0.17(-0.40%)
Jun 08, 2004 42.56 42.93 42.47 42.93 1,218,700 +0.38(+0.89%)
Jun 07, 2004 42.10 42.55 41.95 42.55 829,100 +0.18(+0.42%)
Jun 04, 2004 42.08 42.48 42.00 42.37 641,500 +0.29(+0.69%)
Jun 03, 2004 41.72 42.42 41.72 42.08 2,518,100 +0.69(+1.67%)
Jun 02, 2004 43.28 43.33 41.02 41.39 4,284,800 -1.38(-3.23%)
Jun 01, 2004 42.29 42.79 42.20 42.77 879,200 +0.32(+0.75%)
May 28, 2004 42.50 42.69 42.30 42.45 958,800 -0.80(-1.85%)
May 27, 2004 42.83 43.25 42.79 43.25 912,000 +0.33(+0.77%)
May 26, 2004 42.70 43.00 42.39 42.92 620,700 +0.17(+0.40%)
May 25, 2004 42.18 42.75 42.12 42.75 969,600 +0.93(+2.22%)
May 24, 2004 41.88 41.99 41.73 41.82 811,700 -0.11(-0.26%)
May 21, 2004 42.12 42.14 41.81 41.93 686,000 -0.25(-0.59%)
May 20, 2004 42.30 42.37 42.00 42.18 911,400 -0.29(-0.68%)
May 19, 2004 42.75 42.99 42.44 42.47 1,085,600 +0.07(+0.17%)
May 18, 2004 42.50 42.68 42.25 42.40 965,500 +0.49(+1.17%)
May 17, 2004 41.97 42.05 41.80 41.91 820,400 -0.04(-0.10%)
May 14, 2004 41.73 42.24 41.71 41.95 952,400 +0.25(+0.60%)
May 13, 2004 41.78 41.86 41.60 41.70 724,200 -0.35(-0.83%)
May 12, 2004 42.08 42.26 41.67 42.05 1,542,800 +0.20(+0.48%)
May 11, 2004 41.71 42.00 41.65 41.85 1,143,100 -0.40(-0.95%)
May 10, 2004 42.67 42.70 42.05 42.25 1,414,200 -0.81(-1.88%)
May 07, 2004 42.73 43.34 42.70 43.06 997,500 -0.22(-0.51%)
May 06, 2004 43.09 43.38 42.94 43.28 1,351,400 -0.22(-0.51%)
May 05, 2004 43.00 43.67 42.92 43.50 1,402,700 +0.78(+1.83%)
May 04, 2004 42.58 42.91 42.47 42.72 1,124,000 +0.46(+1.09%)
May 03, 2004 42.00 42.48 41.88 42.26 784,000 +0.26(+0.62%)
Apr 30, 2004 42.68 42.68 41.84 42.00 1,459,300 +0.55(+1.33%)
Apr 29, 2004 41.10 42.15 41.10 41.45 1,877,900 +0.75(+1.84%)
Apr 28, 2004 40.70 40.73 40.42 40.70 1,498,200 -0.86(-2.07%)
Apr 27, 2004 41.45 41.77 41.26 41.56 1,178,700 -0.12(-0.29%)
Apr 26, 2004 41.82 41.82 41.56 41.68 1,248,600 -0.42(-1.00%)
Apr 23, 2004 41.75 42.21 41.70 42.10 4,128,300 -0.60(-1.41%)
Apr 22, 2004 41.99 42.70 41.87 42.70 1,254,800 +0.51(+1.21%)
Apr 21, 2004 42.15 42.47 42.02 42.19 1,294,500 +0.64(+1.54%)
Apr 20, 2004 41.90 42.06 41.40 41.55 937,400 -0.77(-1.82%)
Apr 19, 2004 42.21 42.50 42.07 42.32 1,538,000 -0.26(-0.61%)
Apr 16, 2004 42.32 42.75 42.20 42.58 1,783,600 -0.08(-0.19%)
Apr 15, 2004 41.45 42.85 41.40 42.66 3,070,800 +2.14(+5.28%)
Apr 14, 2004 40.05 40.65 40.01 40.52 1,101,700 -0.01(-0.02%)
Apr 13, 2004 40.58 40.73 40.46 40.53 914,200 -0.47(-1.15%)
Apr 12, 2004 40.93 41.02 40.55 41.00 632,800 +0.07(+0.17%)
Apr 08, 2004 41.14 41.18 40.70 40.93 958,400 -0.63(-1.52%)
Apr 07, 2004 41.33 41.94 41.30 41.56 2,458,900 +0.91(+2.24%)
Apr 06, 2004 40.75 40.80 40.49 40.65 2,003,200 +1.00(+2.52%)
Apr 05, 2004 39.45 39.66 39.28 39.65 1,813,300 +0.21(+0.53%)
Apr 02, 2004 39.49 39.70 39.34 39.44 2,359,900 -0.56(-1.40%)
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.