Australia Markets closed

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
34.91+0.63 (+1.84%)
At close: 4:00PM EST

34.91 0.00 (0.00%)
After hours: 7:03PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202134.3634.9734.3334.9134.916,443,186
04 Mar 202134.6234.8833.8834.2834.287,756,100
03 Mar 202134.0034.3233.8534.2434.246,310,400
02 Mar 202134.1834.3634.0634.0934.095,657,900
01 Mar 202133.8833.9033.6833.7333.735,473,500
26 Feb 202134.2434.2433.5333.6133.617,642,600
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 202135.4435.8235.3535.7735.145,970,500
11 Feb 202135.3135.3935.0135.3234.707,514,400
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 202135.0035.2634.7835.2634.6410,640,400
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 202036.8136.8636.4736.8036.162,782,300
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
24 Nov 202036.7737.2136.7237.0936.444,958,600
23 Nov 202036.9136.9236.4836.7436.105,734,400
20 Nov 202037.1437.2036.8837.0336.384,273,900
19 Nov 202037.1737.2236.8537.1436.495,340,500
18 Nov 202037.3337.3536.5236.5735.9310,821,500
17 Nov 202037.2837.5037.0337.1536.509,395,700
16 Nov 202038.4138.5437.9038.0637.395,164,700
13 Nov 202037.7838.3037.7838.3037.633,449,000
12 Nov 202037.9938.1737.6737.7537.094,168,000
12 Nov 20200.496 Dividend
11 Nov 202038.9139.2738.6839.1738.007,565,200
10 Nov 202039.0739.1438.5438.8337.676,190,900
09 Nov 202037.9938.0237.4637.4936.376,280,400
06 Nov 202037.0837.1536.7536.8435.744,755,200
05 Nov 202037.3937.4336.6936.8035.706,602,400
04 Nov 202036.3437.1236.3136.5735.4810,922,000
03 Nov 202035.0935.4835.0435.2634.206,187,300
02 Nov 202034.2034.4334.0234.4033.374,582,000
30 Oct 202033.4833.7333.2633.4232.425,682,500
29 Oct 202033.9434.1333.4833.9632.946,562,100
28 Oct 202034.6634.7033.8733.9532.937,482,800
27 Oct 202035.4635.7835.3135.3534.296,664,700
26 Oct 202035.4335.4634.9935.2234.173,600,000
23 Oct 202035.4135.5134.9835.2934.235,153,600
22 Oct 202035.2235.2634.8935.0934.046,901,800
21 Oct 202035.6835.9035.3135.3534.297,760,100
20 Oct 202036.1736.2435.7836.0434.965,306,000
19 Oct 202036.6236.7736.0836.1835.103,486,800
16 Oct 202036.4636.7336.4036.5735.483,950,300
15 Oct 202035.9936.1235.7135.9834.906,908,000
14 Oct 202037.4637.4937.0137.2136.102,933,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...