New Zealand markets closed

GSK plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.66-4.14 (-19.90%)
At close: 03:55PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202217.5018.2617.0417.3017.301,900
11 Aug 202216.6018.0016.6017.4717.477,000
10 Aug 202218.7220.0618.7219.0419.046,000
09 Aug 202220.0420.0419.1119.1119.111,800
08 Aug 202219.8719.8719.8719.8719.87-
05 Aug 202219.3719.8719.3719.8719.87250,300
04 Aug 202220.2520.6220.2520.6220.621,900
03 Aug 202220.5020.5420.5020.5020.501,300
02 Aug 202220.7520.8820.5020.8820.88800
01 Aug 202220.7920.9020.7520.7520.752,100
29 Jul 202220.8020.8020.8020.8020.80-
28 Jul 202221.2521.2520.8020.8020.80900
27 Jul 202221.4821.4821.1421.4721.472,400
26 Jul 202221.5021.5021.0021.0021.001,900
25 Jul 202221.5021.5021.5021.5021.50500
22 Jul 202221.5222.0721.5021.5021.5026,000
21 Jul 202221.8321.8320.7020.9420.9411,800
20 Jul 202222.6722.6720.4720.4720.47600
19 Jul 202216.5221.6016.5216.6616.661,100
18 Jul 202218.3318.3316.5316.6616.6619,100
15 Jul 202219.8020.8019.8020.8020.80500
14 Jul 202219.5320.0019.5319.5819.582,100
13 Jul 202220.5920.6020.1920.3020.30406,900
12 Jul 202221.2521.2520.6020.6120.6112,800
11 Jul 202221.2521.2520.6120.8620.862,100
08 Jul 202220.5721.1120.5721.1121.111,400
07 Jul 202221.0921.5321.0921.1821.182,100
06 Jul 202220.4920.7020.4920.7020.703,300
05 Jul 202221.0021.4820.6420.6420.641,200
01 Jul 202221.9821.9821.1021.1021.104,000
30 Jun 202221.3821.6221.0121.6121.611,100
29 Jun 202221.7822.0021.0121.0121.011,100
28 Jun 202221.9921.9921.9921.9921.99500
27 Jun 202221.2021.9921.2021.9921.99700
24 Jun 202221.4921.9821.1021.1021.103,900
23 Jun 202221.4621.4920.3120.8320.837,400
22 Jun 202220.7521.5020.2821.4921.49202,600
21 Jun 202220.8521.6920.0020.7420.744,900
17 Jun 202220.5920.6220.5920.6220.62400
16 Jun 202220.5221.0020.2120.5920.596,600
15 Jun 202221.6121.6119.9720.5420.541,226,500
14 Jun 202221.0021.2720.0020.7520.754,400
13 Jun 202222.1622.1621.0021.1521.1512,200
10 Jun 202222.0022.0021.4021.8321.8313,100
09 Jun 202221.9921.9921.2521.5121.5125,000
08 Jun 202222.6822.7421.7722.0022.0052,500
07 Jun 202222.0022.1921.4022.1822.1894,200
06 Jun 202222.3122.3120.9622.0022.0027,400
03 Jun 202221.0221.0221.0221.0221.02200
02 Jun 202221.3521.3521.3521.3521.35-
01 Jun 202221.3521.3521.3521.3521.351,200,200
31 May 202221.5221.5221.5221.5221.52-
27 May 202222.0922.0921.5221.5221.521,350,500
26 May 202222.5422.5422.1222.1222.12819,200
25 May 202222.3622.3622.3622.3622.361,290,100
24 May 202222.3022.3021.9221.9221.922,066,600
23 May 202221.8722.8521.8722.8522.852,580,500
20 May 202221.9521.9521.0621.0621.06619,500
19 May 202221.6922.4421.6922.4422.44400
19 May 20220.173 Dividend
18 May 202221.6021.6021.6021.6021.43-
17 May 202221.6021.6021.6021.6021.43600
16 May 202221.8521.8521.8021.8021.631,900
13 May 202221.1921.1921.1921.1921.024,500
12 May 202221.1421.1421.1421.1420.97-
11 May 202221.1421.1421.1421.1420.97-
10 May 202221.7021.7021.0921.1420.974,300
09 May 202220.8320.8320.8320.8320.66200
06 May 202221.7522.2421.6621.6621.491,500
05 May 202221.8921.9921.8921.9921.81300
04 May 202221.8521.8521.8521.8521.67500
03 May 202222.2022.2022.2022.2022.02200
02 May 202222.1422.1422.1422.1421.96-
29 Apr 202222.1422.1422.1422.1421.96300
28 Apr 202221.9022.2421.9022.2422.061,100
27 Apr 202222.5822.6222.5822.6222.442,100
26 Apr 202221.7421.7421.7421.7421.57300
25 Apr 202221.7121.7121.6921.6921.52300
22 Apr 202222.0622.0621.9321.9321.755,600
21 Apr 202223.1723.1722.6722.6722.491,400
20 Apr 202222.2722.2722.2722.2722.09200
19 Apr 202223.0923.0923.0923.0922.913,300
18 Apr 202222.4822.4822.4822.4822.30-
14 Apr 202223.2023.2022.4822.4822.30600
13 Apr 202223.1523.2323.1523.2323.041,400
12 Apr 202222.7522.7522.7522.7522.57500
11 Apr 202223.0023.0022.5822.7522.571,800
08 Apr 202223.1223.4023.1223.4023.21400
07 Apr 202221.9321.9321.9321.9321.75200
06 Apr 202221.7622.5821.7621.8821.7016,400
05 Apr 202222.3522.3521.7121.7121.541,200
04 Apr 202221.6121.6120.8520.8520.681,300
01 Apr 202222.5022.5420.9322.3422.166,700
31 Mar 202222.3622.3622.3622.3622.18-
30 Mar 202220.7922.3620.7922.3622.181,000
29 Mar 202221.4021.4020.9021.0020.833,800
28 Mar 202221.5021.5021.4621.4621.292,500
25 Mar 202221.5021.5020.6120.8020.639,000
24 Mar 202220.7520.7520.5520.5620.40500
23 Mar 202221.3721.3721.1521.2721.106,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...