Australia markets open in 2 hours 38 minutes

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.01-0.19 (-0.99%)
At close: 2:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 202118.7519.4418.7519.0119.01385,546
15 Oct 202119.2019.2019.2019.2019.201,000
14 Oct 202118.9318.9318.9318.9318.93-
13 Oct 202118.9318.9318.9318.9318.931,100
12 Oct 202120.1620.1618.8519.0019.001,600
11 Oct 202119.1019.5019.0019.5019.505,400
08 Oct 202119.9219.9218.8518.8518.85400,400
07 Oct 202119.6519.6719.0019.6719.672,000
06 Oct 202118.2319.4818.2319.1919.192,192,100
05 Oct 202118.9018.9018.7018.7118.712,800
04 Oct 202119.1019.1018.9518.9518.95900
01 Oct 202118.8218.8218.8218.8218.82200
30 Sept 202118.2418.8518.2418.8518.853,200
29 Sept 202118.1818.1818.1818.1818.181,000
28 Sept 202118.7318.7318.7318.7318.73570,000
27 Sept 202118.5019.5218.5019.5219.521,000
24 Sept 202118.5118.9118.5118.5118.511,500
23 Sept 202119.2519.4119.2519.4119.4124,600
22 Sept 202119.0319.0319.0319.0319.03-
21 Sept 202119.6319.6319.0319.0319.031,000
20 Sept 202119.2519.2519.2519.2519.25800
17 Sept 202119.5419.5419.0219.2119.212,300
16 Sept 202119.2519.2519.2519.2519.25400
15 Sept 202119.1419.1419.1419.1419.141,100
14 Sept 202119.1719.1719.1719.1719.17-
13 Sept 202119.1719.1719.1719.1719.17700
10 Sept 202119.1819.4019.1819.4019.40700
09 Sept 202120.3620.3619.8519.9019.903,500
08 Sept 202120.0020.0020.0020.0020.001,600
07 Sept 202120.5020.5020.5020.5020.50200
03 Sept 202120.5420.6320.5020.5020.503,800
02 Sept 202120.5020.5020.3020.3020.307,300
01 Sept 202120.4520.4520.4220.4220.4213,600
31 Aug 202120.2520.2520.2520.2520.25-
30 Aug 202120.9520.9920.2020.2520.252,600
27 Aug 202120.6021.4720.6021.0021.00500
26 Aug 202120.5620.5620.5620.5620.561,100
25 Aug 202120.0420.0420.0420.0420.044,800
24 Aug 202120.0420.5020.0420.0420.042,200
23 Aug 202121.0021.0021.0021.0021.00-
20 Aug 202121.0021.0021.0021.0021.00300
19 Aug 202119.6619.6619.6619.6619.66100
19 Aug 20210.261 Dividend
18 Aug 202120.9021.5120.9021.0020.743,000
17 Aug 202120.5020.9020.3220.9020.64800
16 Aug 202119.6420.9619.6420.9620.701,600
13 Aug 202120.5020.5519.6419.6419.401,300
12 Aug 202119.3520.4619.3519.8519.601,400
11 Aug 202120.3020.3019.3020.3020.05400
10 Aug 202119.2019.2019.2019.2018.96-
09 Aug 202119.2019.2019.2019.2018.961,100
06 Aug 202119.2019.2019.2019.2018.961,300
05 Aug 202119.0520.0019.0520.0019.751,900
04 Aug 202119.8119.8119.2119.2118.971,500
03 Aug 202119.8119.8119.8119.8119.56-
02 Aug 202119.8420.2619.4519.8119.561,800
30 July 202119.8419.8419.5019.5019.2618,400
29 July 202119.3619.5018.9618.9618.725,300
28 July 202119.7919.7919.7919.7919.54300
27 July 202118.5720.0618.5719.3619.121,100
26 July 202119.5519.5519.0019.5519.315,500
23 July 202119.2019.6319.0019.6019.3610,200
22 July 202119.5719.6219.0019.2018.967,000
21 July 202119.9019.9019.2019.2018.964,200
20 July 202119.2319.2319.0019.0018.761,500
19 July 202118.5119.3418.5119.1718.93800
16 July 202119.5820.0919.5819.7019.46600
15 July 202119.6219.6219.6219.6219.381,100
14 July 202119.0719.7119.0719.7119.47800
13 July 202120.0620.1520.0620.1519.90500
12 July 202119.9519.9519.5019.5019.26900
09 July 202119.6419.6419.6419.6419.40-
08 July 202119.6419.6419.6419.6419.40600
07 July 202118.9919.0318.9919.0318.79800
06 July 202119.8620.6019.1719.1718.931,800
02 July 202119.0420.3519.0420.3520.10800
01 July 202118.9620.0318.9620.0319.78334,000
30 June 202119.6019.6019.0219.2118.97900
29 June 202119.1819.7719.1819.2018.961,200
28 June 202118.9820.3018.9819.9719.7212,300
25 June 202119.3319.3618.8319.3619.121,800
24 June 202119.2820.0919.2820.0819.83700
23 June 202120.7220.7219.2819.2819.042,500
22 June 202120.5020.5019.7720.3420.091,900
21 June 202120.8320.8320.3020.3020.051,900
18 June 202120.0020.6019.6919.9619.713,903,400
17 June 202120.8020.8020.8020.8020.54400
16 June 202120.9721.2020.9721.0020.74800
15 June 202118.9520.9518.9520.9520.691,500
14 June 202119.8020.8619.8020.8620.6012,900
11 June 202119.8719.9319.4719.7519.504,000
10 June 202119.2719.8018.8019.8019.555,000
09 June 202119.7519.7519.1819.6619.42216,100
08 June 202119.1019.2519.0019.2519.0172,000
07 June 202119.1519.1519.0119.0118.771,500
04 June 202119.3519.3519.3519.3519.111,600
03 June 202118.8018.8018.8018.8018.572,200
02 June 202118.6318.8218.6318.8218.591,000
01 June 202118.8219.4918.6219.4919.251,700
28 May 202118.7019.7118.7019.4019.162,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...