Australia markets close in 3 hours 43 minutes

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.70-0.28 (-0.74%)
At close: 4:00PM EDT

37.60 -0.10 (-0.27%)
After hours: 7:47PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202137.5037.8137.4537.7037.705,493,081
19 Apr 202137.7938.0537.6737.9837.985,082,100
16 Apr 202137.8137.9037.6237.7537.757,972,500
15 Apr 202137.6638.2637.5937.6937.6920,171,400
14 Apr 202136.2836.3235.9836.1336.134,279,900
13 Apr 202135.9936.2035.8536.0436.043,300,200
12 Apr 202136.0436.2036.0136.0636.067,287,300
09 Apr 202136.3536.6736.3136.6536.653,802,900
08 Apr 202136.5236.6736.4336.4636.464,260,600
07 Apr 202136.2336.3335.9636.0636.063,764,300
06 Apr 202136.1136.2135.9436.0236.028,276,300
05 Apr 202135.8636.2335.8436.0836.086,518,600
01 Apr 202135.7535.9235.6435.8235.827,871,500
31 Mar 202136.2636.2735.6835.6935.696,166,100
30 Mar 202136.3536.4936.2736.3736.373,589,200
29 Mar 202136.3736.8036.3536.6936.693,082,400
26 Mar 202135.9736.6935.9536.6736.673,551,400
25 Mar 202135.8036.0935.6936.0736.074,759,000
24 Mar 202135.6836.0435.5035.8735.875,863,500
23 Mar 202136.2536.3535.9535.9935.995,362,200
22 Mar 202136.3436.7436.3336.6736.673,197,700
19 Mar 202136.4036.6636.2736.6336.633,694,400
18 Mar 202136.4136.7436.3636.4836.484,757,500
17 Mar 202136.4336.4436.0936.3536.356,131,900
16 Mar 202135.9136.4235.8636.3536.354,947,400
15 Mar 202135.6135.8935.3235.8835.886,019,800
12 Mar 202135.4435.5535.3435.5435.545,867,200
11 Mar 202135.3635.7035.3435.5535.554,871,200
10 Mar 202135.6135.7535.3235.6035.604,748,500
09 Mar 202135.6835.6835.0935.1035.105,805,000
08 Mar 202134.7935.2734.6434.9734.976,885,800
05 Mar 202134.3634.9734.3334.9134.916,446,900
04 Mar 202134.6234.8833.8834.2834.287,756,100
03 Mar 202134.0034.3233.8534.2434.246,308,700
02 Mar 202134.1834.3634.0634.0934.095,657,900
01 Mar 202133.8833.9033.6833.7333.735,473,500
26 Feb 202134.2434.2433.5333.6133.617,640,100
25 Feb 202134.6834.7834.2434.3834.386,108,500
24 Feb 202134.5134.7534.4234.6834.686,391,900
23 Feb 202134.6534.7034.2834.3834.387,992,500
22 Feb 202134.5434.5834.2434.4434.446,862,200
19 Feb 202134.6634.6634.3934.4334.437,347,600
18 Feb 202134.9035.0134.6734.7034.707,567,500
18 Feb 20210.628 Dividend
17 Feb 202135.6035.9835.5235.9235.297,901,100
16 Feb 202135.8535.9035.5835.6535.038,513,200
12 Feb 202135.4435.8235.3535.7735.145,969,600
11 Feb 202135.3135.3935.0135.3234.707,513,600
10 Feb 202135.8035.8435.4235.5434.925,264,800
09 Feb 202135.4735.8735.4335.7535.128,183,700
08 Feb 202135.3735.4735.1435.4634.849,004,100
05 Feb 202135.0035.2634.7835.2634.6410,637,600
04 Feb 202135.7435.8535.1835.3834.7612,525,800
03 Feb 202136.1136.6735.3135.4234.8026,058,900
02 Feb 202137.6437.7037.4237.5936.933,827,300
01 Feb 202137.5737.6037.2637.3436.693,010,800
29 Jan 202137.5637.8337.0437.2536.605,113,900
28 Jan 202138.2038.4938.0238.0337.373,692,500
27 Jan 202138.8038.8438.1438.1837.514,903,800
26 Jan 202139.0339.3138.9639.2438.553,825,500
25 Jan 202138.4138.9738.3638.9238.243,915,500
22 Jan 202137.6438.5237.4838.3637.695,397,800
21 Jan 202137.9537.9737.5637.7837.124,305,500
20 Jan 202137.9638.1537.7538.0237.367,736,700
19 Jan 202138.6238.6638.3738.5437.874,135,500
15 Jan 202138.4138.6638.2138.4737.803,100,900
14 Jan 202137.9538.3937.7738.1637.493,326,500
13 Jan 202137.6237.8437.5637.6837.023,934,000
12 Jan 202137.8237.9037.2737.4636.816,253,400
11 Jan 202137.8238.1037.8137.9337.274,110,500
08 Jan 202138.1338.4838.0138.3437.673,361,600
07 Jan 202137.9338.2237.8538.0737.403,703,500
06 Jan 202138.1238.6738.1138.3237.654,372,600
05 Jan 202137.6337.7437.3337.6837.023,449,000
04 Jan 202137.7237.8037.3237.7437.084,826,800
31 Dec 202036.8136.8636.4736.8036.162,783,200
30 Dec 202037.1737.2436.9037.0436.393,076,800
29 Dec 202037.2137.3836.8636.9836.334,666,300
28 Dec 202036.7936.7936.1736.2935.662,876,300
24 Dec 202036.3636.3636.0236.1435.511,293,300
23 Dec 202036.4036.4836.1836.2335.602,683,500
22 Dec 202036.1236.2835.9836.0935.463,837,700
21 Dec 202036.0536.2935.8036.2235.594,164,300
18 Dec 202037.1937.2336.7737.0136.365,842,400
17 Dec 202037.4137.4737.1337.3436.693,565,300
16 Dec 202037.0937.1836.8736.8836.243,476,300
15 Dec 202036.9136.9336.5736.8236.185,356,800
14 Dec 202037.6637.6736.8336.8336.196,061,800
11 Dec 202037.7737.8537.4637.5936.934,246,600
10 Dec 202037.8738.1637.8237.9737.313,419,700
09 Dec 202037.8537.8837.5237.8437.185,054,000
08 Dec 202037.2237.8337.2037.6436.983,467,200
07 Dec 202037.6037.7037.3237.5636.903,842,000
04 Dec 202037.6537.8637.4837.5036.844,021,500
03 Dec 202037.3237.4237.0837.2736.625,785,600
02 Dec 202037.2837.6437.2837.4036.754,170,300
01 Dec 202037.1237.5837.0937.5236.865,835,100
30 Nov 202037.3237.3536.7336.7936.157,418,700
27 Nov 202036.9237.2136.8537.0736.422,804,400
25 Nov 202036.9237.2536.8037.2336.583,636,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...