Stock Quote

Glaxosmithkline Plc ADR (NY: GSK )

38.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 38.54 38.70 38.37 38.39 4,363,197 -0.95(-2.41%)
Sep 23, 2021 39.44 39.61 39.33 39.34 4,075,711 +0.06(+0.15%)
Sep 22, 2021 39.25 39.65 39.12 39.28 4,694,349 +0.20(+0.51%)
Sep 21, 2021 39.00 39.28 38.96 39.08 4,447,579 +0.23(+0.59%)
Sep 20, 2021 38.39 39.06 38.33 38.85 5,066,324 -0.08(-0.21%)
Sep 17, 2021 38.96 39.08 38.57 38.93 3,461,010 -0.18(-0.46%)
Sep 16, 2021 39.10 39.17 38.79 39.11 1,888,402 -0.11(-0.28%)
Sep 15, 2021 39.26 39.34 39.06 39.22 2,833,975 -0.15(-0.38%)
Sep 14, 2021 39.72 39.85 39.33 39.37 3,026,772 -0.39(-0.98%)
Sep 13, 2021 40.03 40.03 39.62 39.76 9,308,646 +0.01(+0.03%)
Sep 10, 2021 40.01 40.05 39.66 39.75 3,031,872 -0.03(-0.08%)
Sep 09, 2021 40.42 40.42 39.77 39.78 3,270,330 -0.74(-1.83%)
Sep 08, 2021 40.46 40.63 40.31 40.52 3,611,579 -0.42(-1.03%)
Sep 07, 2021 41.26 41.30 40.87 40.94 2,866,166 -0.67(-1.61%)
Sep 03, 2021 41.42 41.72 41.21 41.61 3,020,608 +0.18(+0.43%)
Sep 02, 2021 41.14 41.48 41.11 41.43 2,273,057 +0.32(+0.78%)
Sep 01, 2021 41.02 41.21 40.88 41.11 3,187,341 +0.37(+0.91%)
Aug 31, 2021 40.66 40.87 40.57 40.74 2,368,037 -0.17(-0.42%)
Aug 30, 2021 40.83 40.97 40.76 40.91 1,199,624 +0.09(+0.22%)
Aug 27, 2021 41.02 41.18 40.82 40.82 4,576,228 -0.13(-0.32%)
Aug 26, 2021 41.03 41.10 40.87 40.95 1,939,386 -0.16(-0.39%)
Aug 25, 2021 41.13 41.18 40.97 41.11 2,573,478 +0.08(+0.19%)
Aug 24, 2021 41.10 41.22 40.85 41.03 2,774,993 -0.46(-1.11%)
Aug 23, 2021 41.75 41.83 41.45 41.49 4,642,425 -0.36(-0.86%)
Aug 20, 2021 41.74 42.02 41.66 41.85 1,928,559 +0.04(+0.10%)
Aug 19, 2021 41.71 42.04 41.63 41.81 2,874,947 -0.34(-0.81%)
Aug 18, 2021 42.40 42.68 42.12 42.15 4,082,163 -0.18(-0.43%)
Aug 17, 2021 42.00 42.36 42.08 42.33 2,841,290 +0.25(+0.59%)
Aug 16, 2021 41.81 42.18 41.81 42.08 2,393,153 +0.11(+0.26%)
Aug 13, 2021 41.58 41.98 41.54 41.97 2,132,500 +0.71(+1.72%)
Aug 12, 2021 41.18 41.33 41.08 41.26 2,010,599 +0.15(+0.36%)
Aug 11, 2021 41.20 41.20 41.00 41.11 3,490,941 +0.46(+1.13%)
Aug 10, 2021 40.59 40.74 40.53 40.65 4,963,615 +0.07(+0.17%)
Aug 09, 2021 40.69 40.77 40.45 40.58 2,356,923 +0.17(+0.42%)
Aug 06, 2021 40.53 40.62 40.34 40.41 3,557,684 -0.51(-1.25%)
Aug 05, 2021 40.78 40.93 40.63 40.92 4,443,638 +0.42(+1.04%)
Aug 04, 2021 40.66 40.82 40.35 40.50 3,853,237 -0.14(-0.34%)
Aug 03, 2021 40.29 40.65 40.26 40.64 3,549,998 +0.40(+0.99%)
Aug 02, 2021 39.92 40.31 39.70 40.24 4,951,247 +0.10(+0.25%)
Jul 30, 2021 40.06 40.17 39.94 40.14 3,636,912 +0.04(+0.10%)
Jul 29, 2021 40.10 40.40 39.85 40.10 5,388,507 +0.60(+1.52%)
Jul 28, 2021 39.10 39.61 38.93 39.50 4,476,695 -0.02(-0.05%)
Jul 27, 2021 39.18 39.57 39.00 39.52 4,154,632 +0.50(+1.28%)
Jul 26, 2021 39.18 39.24 38.99 39.02 3,033,307 -0.49(-1.24%)
Jul 23, 2021 39.50 39.60 39.38 39.51 3,755,818 +0.28(+0.71%)
Jul 22, 2021 39.37 39.46 39.20 39.23 5,949,007 -0.09(-0.23%)
Jul 21, 2021 39.38 39.40 39.10 39.32 5,783,328 +0.23(+0.59%)
Jul 20, 2021 38.95 39.33 38.87 39.09 6,313,269 -0.21(-0.53%)
Jul 19, 2021 39.14 39.33 38.99 39.30 4,834,035 -0.55(-1.38%)
Jul 16, 2021 39.70 39.96 39.54 39.85 4,073,782 +0.23(+0.58%)
Jul 15, 2021 39.97 40.01 39.56 39.62 4,034,555 -0.83(-2.05%)
Jul 14, 2021 40.34 40.56 40.22 40.45 3,251,261 -0.08(-0.20%)
Jul 13, 2021 40.32 40.59 40.30 40.53 2,840,434 +0.16(+0.40%)
Jul 12, 2021 40.25 40.63 40.23 40.37 2,857,285 +0.21(+0.52%)
Jul 09, 2021 40.00 40.27 40.00 40.16 3,042,923 +0.19(+0.48%)
Jul 08, 2021 39.85 39.96 39.62 39.97 3,057,618 -0.27(-0.67%)
Jul 07, 2021 40.06 40.32 39.96 40.24 3,025,263 +0.18(+0.45%)
Jul 06, 2021 40.33 40.37 39.91 40.06 1,941,848 -0.35(-0.87%)
Jul 02, 2021 40.10 40.44 39.99 40.41 1,923,647 +0.24(+0.60%)
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.