Chronicle Journal: Finance

Glaxosmithkline Plc ADR (NY: GSK )

39.77 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 35.75 35.92 35.63 35.82 7,871,600 +0.13(+0.36%)
Mar 31, 2021 36.26 36.27 35.68 35.69 6,164,437 -0.68(-1.87%)
Mar 30, 2021 36.35 36.49 36.26 36.37 3,589,213 -0.32(-0.87%)
Mar 29, 2021 36.37 36.80 36.35 36.69 3,082,403 +0.02(+0.05%)
Mar 26, 2021 35.97 36.69 35.95 36.67 3,552,700 +0.60(+1.66%)
Mar 25, 2021 35.80 36.09 35.69 36.07 4,759,033 +0.20(+0.56%)
Mar 24, 2021 35.68 36.04 35.50 35.87 5,862,859 -0.12(-0.33%)
Mar 23, 2021 36.25 36.35 35.95 35.99 5,362,269 -0.68(-1.85%)
Mar 22, 2021 36.34 36.74 36.33 36.67 3,197,676 +0.04(+0.11%)
Mar 19, 2021 36.40 36.66 36.27 36.63 3,715,100 +0.15(+0.41%)
Mar 18, 2021 36.41 36.74 36.36 36.48 4,757,746 +0.13(+0.36%)
Mar 17, 2021 36.43 36.44 36.09 36.35 6,140,325 +0.00(+0.00%)
Mar 16, 2021 35.91 36.42 35.86 36.35 5,083,835 +0.47(+1.31%)
Mar 15, 2021 35.61 35.89 35.32 35.88 6,019,964 +0.34(+0.96%)
Mar 12, 2021 35.44 35.55 35.34 35.54 5,867,600 -0.01(-0.03%)
Mar 11, 2021 35.36 35.70 35.34 35.55 4,871,222 -0.05(-0.14%)
Mar 10, 2021 35.58 35.75 35.31 35.60 4,749,478 +0.50(+1.42%)
Mar 09, 2021 35.68 35.68 35.09 35.10 5,804,958 +0.13(+0.37%)
Mar 08, 2021 34.79 35.27 34.64 34.97 6,885,826 +0.06(+0.17%)
Mar 05, 2021 34.36 34.97 34.33 34.91 6,448,400 +0.63(+1.84%)
Mar 04, 2021 34.62 34.88 33.88 34.28 7,756,052 +0.04(+0.12%)
Mar 03, 2021 34.00 34.31 33.85 34.24 6,308,735 +0.15(+0.44%)
Mar 02, 2021 34.18 34.36 34.06 34.09 5,657,912 +0.36(+1.07%)
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.