Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Apr 2021	37.50	37.81	37.45	37.70	37.70	5,493,081
19 Apr 2021	37.79	38.05	37.67	37.98	37.98	5,082,100
16 Apr 2021	37.81	37.90	37.62	37.75	37.75	7,972,500
15 Apr 2021	37.66	38.26	37.59	37.69	37.69	20,171,400
14 Apr 2021	36.28	36.32	35.98	36.13	36.13	4,279,900
13 Apr 2021	35.99	36.20	35.85	36.04	36.04	3,300,200
12 Apr 2021	36.04	36.20	36.01	36.06	36.06	7,287,300
09 Apr 2021	36.35	36.67	36.31	36.65	36.65	3,802,900
08 Apr 2021	36.52	36.67	36.43	36.46	36.46	4,260,600
07 Apr 2021	36.23	36.33	35.96	36.06	36.06	3,764,300
06 Apr 2021	36.11	36.21	35.94	36.02	36.02	8,276,300
05 Apr 2021	35.86	36.23	35.84	36.08	36.08	6,518,600
01 Apr 2021	35.75	35.92	35.64	35.82	35.82	7,871,500
31 Mar 2021	36.26	36.27	35.68	35.69	35.69	6,166,100
30 Mar 2021	36.35	36.49	36.27	36.37	36.37	3,589,200
29 Mar 2021	36.37	36.80	36.35	36.69	36.69	3,082,400
26 Mar 2021	35.97	36.69	35.95	36.67	36.67	3,551,400
25 Mar 2021	35.80	36.09	35.69	36.07	36.07	4,759,000
24 Mar 2021	35.68	36.04	35.50	35.87	35.87	5,863,500
23 Mar 2021	36.25	36.35	35.95	35.99	35.99	5,362,200
22 Mar 2021	36.34	36.74	36.33	36.67	36.67	3,197,700
19 Mar 2021	36.40	36.66	36.27	36.63	36.63	3,694,400
18 Mar 2021	36.41	36.74	36.36	36.48	36.48	4,757,500
17 Mar 2021	36.43	36.44	36.09	36.35	36.35	6,131,900
16 Mar 2021	35.91	36.42	35.86	36.35	36.35	4,947,400
15 Mar 2021	35.61	35.89	35.32	35.88	35.88	6,019,800
12 Mar 2021	35.44	35.55	35.34	35.54	35.54	5,867,200
11 Mar 2021	35.36	35.70	35.34	35.55	35.55	4,871,200
10 Mar 2021	35.61	35.75	35.32	35.60	35.60	4,748,500
09 Mar 2021	35.68	35.68	35.09	35.10	35.10	5,805,000
08 Mar 2021	34.79	35.27	34.64	34.97	34.97	6,885,800
05 Mar 2021	34.36	34.97	34.33	34.91	34.91	6,446,900
04 Mar 2021	34.62	34.88	33.88	34.28	34.28	7,756,100
03 Mar 2021	34.00	34.32	33.85	34.24	34.24	6,308,700
02 Mar 2021	34.18	34.36	34.06	34.09	34.09	5,657,900
01 Mar 2021	33.88	33.90	33.68	33.73	33.73	5,473,500
26 Feb 2021	34.24	34.24	33.53	33.61	33.61	7,640,100
25 Feb 2021	34.68	34.78	34.24	34.38	34.38	6,108,500
24 Feb 2021	34.51	34.75	34.42	34.68	34.68	6,391,900
23 Feb 2021	34.65	34.70	34.28	34.38	34.38	7,992,500
22 Feb 2021	34.54	34.58	34.24	34.44	34.44	6,862,200
19 Feb 2021	34.66	34.66	34.39	34.43	34.43	7,347,600
18 Feb 2021	34.90	35.01	34.67	34.70	34.70	7,567,500
18 Feb 2021	0.628 Dividend
17 Feb 2021	35.60	35.98	35.52	35.92	35.29	7,901,100
16 Feb 2021	35.85	35.90	35.58	35.65	35.03	8,513,200
12 Feb 2021	35.44	35.82	35.35	35.77	35.14	5,969,600
11 Feb 2021	35.31	35.39	35.01	35.32	34.70	7,513,600
10 Feb 2021	35.80	35.84	35.42	35.54	34.92	5,264,800
09 Feb 2021	35.47	35.87	35.43	35.75	35.12	8,183,700
08 Feb 2021	35.37	35.47	35.14	35.46	34.84	9,004,100
05 Feb 2021	35.00	35.26	34.78	35.26	34.64	10,637,600
04 Feb 2021	35.74	35.85	35.18	35.38	34.76	12,525,800
03 Feb 2021	36.11	36.67	35.31	35.42	34.80	26,058,900
02 Feb 2021	37.64	37.70	37.42	37.59	36.93	3,827,300
01 Feb 2021	37.57	37.60	37.26	37.34	36.69	3,010,800
29 Jan 2021	37.56	37.83	37.04	37.25	36.60	5,113,900
28 Jan 2021	38.20	38.49	38.02	38.03	37.37	3,692,500
27 Jan 2021	38.80	38.84	38.14	38.18	37.51	4,903,800
26 Jan 2021	39.03	39.31	38.96	39.24	38.55	3,825,500
25 Jan 2021	38.41	38.97	38.36	38.92	38.24	3,915,500
22 Jan 2021	37.64	38.52	37.48	38.36	37.69	5,397,800
21 Jan 2021	37.95	37.97	37.56	37.78	37.12	4,305,500
20 Jan 2021	37.96	38.15	37.75	38.02	37.36	7,736,700
19 Jan 2021	38.62	38.66	38.37	38.54	37.87	4,135,500
15 Jan 2021	38.41	38.66	38.21	38.47	37.80	3,100,900
14 Jan 2021	37.95	38.39	37.77	38.16	37.49	3,326,500
13 Jan 2021	37.62	37.84	37.56	37.68	37.02	3,934,000
12 Jan 2021	37.82	37.90	37.27	37.46	36.81	6,253,400
11 Jan 2021	37.82	38.10	37.81	37.93	37.27	4,110,500
08 Jan 2021	38.13	38.48	38.01	38.34	37.67	3,361,600
07 Jan 2021	37.93	38.22	37.85	38.07	37.40	3,703,500
06 Jan 2021	38.12	38.67	38.11	38.32	37.65	4,372,600
05 Jan 2021	37.63	37.74	37.33	37.68	37.02	3,449,000
04 Jan 2021	37.72	37.80	37.32	37.74	37.08	4,826,800
31 Dec 2020	36.81	36.86	36.47	36.80	36.16	2,783,200
30 Dec 2020	37.17	37.24	36.90	37.04	36.39	3,076,800
29 Dec 2020	37.21	37.38	36.86	36.98	36.33	4,666,300
28 Dec 2020	36.79	36.79	36.17	36.29	35.66	2,876,300
24 Dec 2020	36.36	36.36	36.02	36.14	35.51	1,293,300
23 Dec 2020	36.40	36.48	36.18	36.23	35.60	2,683,500
22 Dec 2020	36.12	36.28	35.98	36.09	35.46	3,837,700
21 Dec 2020	36.05	36.29	35.80	36.22	35.59	4,164,300
18 Dec 2020	37.19	37.23	36.77	37.01	36.36	5,842,400
17 Dec 2020	37.41	37.47	37.13	37.34	36.69	3,565,300
16 Dec 2020	37.09	37.18	36.87	36.88	36.24	3,476,300
15 Dec 2020	36.91	36.93	36.57	36.82	36.18	5,356,800
14 Dec 2020	37.66	37.67	36.83	36.83	36.19	6,061,800
11 Dec 2020	37.77	37.85	37.46	37.59	36.93	4,246,600
10 Dec 2020	37.87	38.16	37.82	37.97	37.31	3,419,700
09 Dec 2020	37.85	37.88	37.52	37.84	37.18	5,054,000
08 Dec 2020	37.22	37.83	37.20	37.64	36.98	3,467,200
07 Dec 2020	37.60	37.70	37.32	37.56	36.90	3,842,000
04 Dec 2020	37.65	37.86	37.48	37.50	36.84	4,021,500
03 Dec 2020	37.32	37.42	37.08	37.27	36.62	5,785,600
02 Dec 2020	37.28	37.64	37.28	37.40	36.75	4,170,300
01 Dec 2020	37.12	37.58	37.09	37.52	36.86	5,835,100
30 Nov 2020	37.32	37.35	36.73	36.79	36.15	7,418,700
27 Nov 2020	36.92	37.21	36.85	37.07	36.42	2,804,400
25 Nov 2020	36.92	37.25	36.80	37.23	36.58	3,636,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,170.20-111.90(-1.54%)

ASX 2006,909.60-108.20(-1.54%)

AUD/USD0.7716-0.0012(-0.16%)

Get the latest business, economy and property news, delivered straight to you.

GlaxoSmithKline plc (GSK)

ALL ORDS
7,170.20
-111.90(-1.54%)

ASX 200
6,909.60
-108.20(-1.54%)

AUD/USD
0.7716
-0.0012(-0.16%)