New Zealand markets closed

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.97+1.66 (+7.79%)
At close: 03:40PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202222.9722.9722.9722.9722.97900
26 Jan 202222.1922.1921.3121.3121.314,000
25 Jan 202221.9421.9621.7421.9621.961,900
24 Jan 202222.4122.4121.4621.4621.462,000
21 Jan 202222.4722.4721.8221.8221.82600
20 Jan 202222.8022.8022.8022.8022.801,100
19 Jan 202223.0023.0522.5722.5922.591,200
18 Jan 202222.0323.4722.0323.4023.403,300
14 Jan 202222.1022.9022.0022.9022.902,800
13 Jan 202222.4822.4822.4822.4822.48-
12 Jan 202222.4822.4822.4822.4822.48400
11 Jan 202222.1222.1222.1222.1222.123,500
10 Jan 202221.1822.0020.9222.0022.00900
07 Jan 202221.0021.0021.0021.0021.00100
06 Jan 202220.8021.0520.8020.8120.819,700
05 Jan 202221.2921.6321.2521.3521.355,500
04 Jan 202221.1621.5121.1621.1721.171,600
03 Jan 202222.0022.0021.2522.0022.00900
31 Dec 202121.9021.9021.9021.9021.90400
30 Dec 202121.9021.9221.6821.6821.6817,500
29 Dec 202121.8021.9821.5021.9021.9010,400
28 Dec 202121.9021.9021.3121.5021.503,800
27 Dec 202122.0022.0021.1121.1121.111,100
23 Dec 202121.1921.7720.8520.8520.856,400
22 Dec 202121.0021.4520.5820.6520.651,800
21 Dec 202121.6021.7920.8021.7121.711,200
20 Dec 202121.7821.7820.2220.2920.2912,500
17 Dec 202121.7021.8021.7021.8021.80800
16 Dec 202120.9521.8020.9121.2021.206,900
15 Dec 202120.8120.8120.8120.8120.81200
14 Dec 202120.5620.5620.5620.5620.56100
13 Dec 202121.2821.2821.2821.2821.28-
10 Dec 202121.2821.2821.2821.2821.28600
09 Dec 202120.5320.5320.5320.5320.53-
08 Dec 202121.7221.7220.3620.5320.535,300
07 Dec 202121.1721.1720.7520.9120.914,500
06 Dec 202121.3521.3520.0620.1220.122,100
03 Dec 202119.5620.8919.5620.7520.751,400
02 Dec 202120.4320.4320.0320.0320.03200,200
01 Dec 202119.9020.4419.9020.4420.44400,100
30 Nov 202120.8020.8020.1820.7520.75700
29 Nov 202119.7219.8919.7219.8919.892,000
26 Nov 202120.1320.1320.1320.1320.131,100
24 Nov 202120.1520.1520.1520.1520.15200
23 Nov 202120.5020.5220.5020.5220.52300
22 Nov 202120.5120.6020.2520.2920.292,500
19 Nov 202120.3120.3120.3120.3120.311,800
18 Nov 202120.0920.7120.0020.0020.005,900
18 Nov 20210.256 Dividend
17 Nov 202120.9621.4420.8321.4321.171,000
16 Nov 202120.8121.2320.6620.6620.41500
15 Nov 202120.4121.2820.4120.9420.691,600
12 Nov 202121.3421.3420.9521.2821.031,500
11 Nov 202121.2721.2720.9620.9620.71400
10 Nov 202120.8721.2420.8721.1120.869,300
09 Nov 202121.0821.0821.0821.0820.83300
08 Nov 202121.5121.5120.8520.8520.60800
05 Nov 202121.5421.5421.5421.5421.28200
04 Nov 202121.3221.3220.8920.8920.641,000
03 Nov 202120.8420.8420.8420.8420.59-
02 Nov 202121.2621.4620.8420.8420.591,500
01 Nov 202120.6321.0220.6321.0220.774,700
29 Oct 202120.6620.6620.6620.6620.41300
28 Oct 202120.0120.7520.0020.3820.1418,200
27 Oct 202119.5219.9219.5219.8019.564,800
26 Oct 202120.0020.0019.4619.4619.238,600
25 Oct 202119.2419.9919.2419.9919.75500
22 Oct 202119.2719.2719.2719.2719.04300
21 Oct 202119.4519.4519.4519.4519.22400
20 Oct 202119.1319.1319.1319.1318.90-
19 Oct 202118.8219.1318.8219.1318.901,000
18 Oct 202118.7519.4418.7519.0118.78385,500
15 Oct 202119.2019.2019.2019.2018.971,000
14 Oct 202118.9318.9318.9318.9318.70-
13 Oct 202118.9318.9318.9318.9318.701,100
12 Oct 202120.1620.1618.8519.0018.771,600
11 Oct 202119.1019.5019.0019.5019.275,400
08 Oct 202119.9219.9218.8518.8518.62400,400
07 Oct 202119.6519.6719.0019.6719.442,000
06 Oct 202118.2319.4818.2319.1918.962,192,100
05 Oct 202118.9018.9018.7018.7118.492,800
04 Oct 202119.1019.1018.9518.9518.72900
01 Oct 202118.8218.8218.8218.8218.60200
30 Sep 202118.2418.8518.2418.8518.623,200
29 Sep 202118.1818.1818.1818.1817.961,000
28 Sep 202118.7318.7318.7318.7318.51570,000
27 Sep 202118.5019.5218.5019.5219.291,000
24 Sep 202118.5118.9118.5118.5118.291,500
23 Sep 202119.2519.4119.2519.4119.1824,600
22 Sep 202119.0319.0319.0319.0318.80-
21 Sep 202119.6319.6319.0319.0318.801,000
20 Sep 202119.2519.2519.2519.2519.02800
17 Sep 202119.5419.5419.0219.2118.982,300
16 Sep 202119.2519.2519.2519.2519.02400
15 Sep 202119.1419.1419.1419.1418.911,100
14 Sep 202119.1719.1719.1719.1718.94-
13 Sep 202119.1719.1719.1719.1718.94700
10 Sep 202119.1819.4019.1819.4019.17700
09 Sep 202120.3620.3619.8519.9019.663,500
08 Sep 202120.0020.0020.0020.0019.761,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...