Australia markets open in 7 hours 52 minutes

GlaxoSmithKline Pharmaceuticals Limited (500660.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 2024------
16 Apr 20241,900.151,913.351,880.001,899.851,899.852,585
15 Apr 20241,825.051,919.751,825.051,902.801,902.807,619
12 Apr 20241,891.951,931.001,875.001,884.051,884.054,701
11 Apr 2024------
10 Apr 20241,913.001,920.951,892.001,897.401,897.404,277
09 Apr 20241,958.601,958.601,904.001,910.901,910.902,090
08 Apr 20241,946.951,973.651,922.551,927.901,927.906,072
05 Apr 20241,942.751,950.551,919.001,940.651,940.655,459
04 Apr 20241,987.951,987.951,930.051,933.951,933.955,280
03 Apr 20241,970.501,984.701,946.301,965.651,965.652,176
02 Apr 20241,995.702,020.001,966.101,970.451,970.453,440
01 Apr 20241,941.151,995.201,927.851,987.451,987.457,004
28 Mar 20241,888.451,963.151,888.451,943.101,943.1018,731
27 Mar 20241,937.951,952.351,872.151,881.701,881.7011,954
26 Mar 20241,950.151,985.551,912.701,924.501,924.508,662
25 Mar 2024------
22 Mar 20241,994.051,994.901,939.251,963.451,963.457,903
21 Mar 20241,991.002,037.851,979.551,990.551,990.556,833
20 Mar 20241,955.002,017.901,955.002,001.052,001.059,794
19 Mar 20241,977.802,004.801,932.451,953.951,953.956,165
18 Mar 20241,908.601,996.101,908.601,977.801,977.805,976
15 Mar 2024------
14 Mar 20241,905.051,985.251,905.051,964.151,964.154,156
13 Mar 20242,006.302,012.751,905.001,922.251,922.255,528
12 Mar 20242,009.452,035.251,980.302,001.052,001.055,488
11 Mar 20242,047.452,100.001,995.202,005.502,005.5015,295
08 Mar 2024------
07 Mar 20242,055.102,086.202,026.552,050.552,050.5513,472
06 Mar 20242,134.902,134.902,053.002,072.402,072.4010,775
05 Mar 20242,195.502,195.502,105.002,131.702,131.704,721
04 Mar 20242,198.402,198.402,133.452,152.552,152.554,184
01 Mar 20242,199.652,199.652,138.302,147.152,147.152,802
29 Feb 20242,150.002,262.002,118.752,172.102,172.10146,857
28 Feb 20242,155.052,203.152,139.302,153.552,153.554,552
27 Feb 20242,169.552,199.002,155.602,169.852,169.852,557
26 Feb 20242,173.502,186.902,152.102,169.552,169.552,742
23 Feb 20242,163.952,179.852,150.002,169.002,169.006,105
22 Feb 20242,278.952,278.952,152.752,159.302,159.308,871
21 Feb 20242,317.952,317.952,206.852,244.102,244.108,006
20 Feb 20242,280.502,311.402,244.902,295.102,295.105,997
16 Feb 20242,240.902,340.002,205.502,256.252,256.2510,727
15 Feb 20242,191.002,221.502,133.002,198.502,198.507,457
14 Feb 20242,157.652,211.252,141.302,152.152,152.157,480
13 Feb 20242,192.652,244.902,094.152,174.302,174.3022,100
12 Feb 20242,427.152,436.002,300.002,334.202,334.206,431
09 Feb 20242,649.952,649.952,349.902,379.552,379.553,965
08 Feb 20242,428.202,480.002,409.952,417.602,417.605,606
07 Feb 20242,470.052,517.702,405.852,428.202,428.203,438
06 Feb 20242,465.952,520.052,430.002,466.752,466.7516,628
05 Feb 20242,317.452,494.652,210.002,449.102,449.1013,363
02 Feb 20242,256.202,323.452,239.702,297.302,297.305,570
01 Feb 20242,259.852,275.402,202.602,226.752,226.753,994
31 Jan 20242,209.002,271.552,209.002,247.902,247.905,910
30 Jan 20242,229.952,229.952,159.652,196.752,196.757,694
29 Jan 20242,205.502,222.952,177.452,186.802,186.803,595
26 Jan 20242,181.452,181.452,181.452,181.452,181.45-
25 Jan 20242,239.202,292.002,140.002,181.452,181.455,798
24 Jan 20242,239.002,248.352,172.302,191.852,191.854,487
23 Jan 20242,272.302,304.102,206.352,224.802,224.8011,578
22 Jan 20242,295.302,295.302,295.302,295.302,295.30-
19 Jan 20242,332.752,344.052,280.002,295.302,295.3012,631
18 Jan 20242,254.552,375.002,244.202,329.902,329.9019,424
17 Jan 20242,240.002,331.952,240.002,272.902,272.9012,059
16 Jan 20242,257.952,273.102,240.002,252.102,252.106,559
12 Jan 20242,210.002,275.002,204.352,256.802,256.8025,754
11 Jan 20242,208.702,240.402,185.002,201.702,201.7018,062
10 Jan 20242,100.202,255.852,099.102,201.752,201.7541,638
09 Jan 20242,142.552,169.952,074.602,087.402,087.4010,187
08 Jan 20242,169.002,193.202,088.452,108.052,108.0521,053
05 Jan 20242,100.002,157.102,095.252,149.302,149.3027,005
04 Jan 20242,090.452,137.952,081.952,092.902,092.9017,791
03 Jan 20242,057.702,121.052,050.202,065.852,065.8526,118
02 Jan 20241,952.652,079.351,952.652,049.652,049.6564,068
29 Dec 20231,851.001,958.551,848.601,897.401,897.4022,370
28 Dec 20231,818.151,928.701,799.051,848.651,848.6532,896
27 Dec 20231,795.951,846.351,764.851,811.301,811.3013,743
26 Dec 20231,748.851,775.001,745.951,766.501,766.504,300
22 Dec 20231,731.751,759.001,714.601,755.451,755.455,122
21 Dec 20231,668.201,739.851,668.201,735.451,735.455,671
20 Dec 20231,747.851,760.401,679.201,687.351,687.354,058
19 Dec 20231,742.651,764.951,729.301,743.351,743.352,808
18 Dec 20231,705.701,776.951,705.701,740.251,740.252,801
15 Dec 20231,747.451,779.551,747.451,772.551,772.5511,482
14 Dec 20231,738.151,769.001,738.151,751.651,751.658,731
13 Dec 20231,679.801,745.001,668.801,734.351,734.353,901
12 Dec 20231,680.151,691.401,664.751,675.451,675.45951
11 Dec 20231,699.851,699.851,673.351,679.701,679.702,553
08 Dec 20231,690.151,710.001,681.501,690.151,690.157,446
07 Dec 20231,714.901,714.901,682.201,689.451,689.452,526
06 Dec 20231,709.951,710.001,680.801,685.901,685.902,881
05 Dec 20231,696.051,724.951,686.001,691.501,691.507,571
04 Dec 20231,700.051,739.601,691.751,695.951,695.958,020
01 Dec 20231,686.751,706.901,671.001,677.051,677.056,485
30 Nov 20231,649.851,694.601,639.051,655.901,655.903,949
29 Nov 20231,650.151,685.551,615.651,633.351,633.356,947
28 Nov 20231,643.701,709.551,637.651,650.151,650.156,774
27 Nov 20231,645.001,645.001,645.001,645.001,645.00-
24 Nov 20231,681.051,706.001,620.701,645.001,645.009,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...