New Zealand markets closed

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
39.77+0.22 (+0.56%)
At close: 4:00PM EDT
39.80 +0.03 (+0.08%)
After hours: 07:08PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202139.6339.8139.5939.7739.774,841,100
21 Oct 202139.3739.5639.2839.5539.555,206,500
20 Oct 202139.2539.5539.1639.4639.463,452,000
19 Oct 202138.8839.3538.8539.1739.173,382,000
18 Oct 202138.8238.8538.5938.6538.652,742,800
15 Oct 202138.7739.0338.7139.0139.013,266,200
14 Oct 202138.9138.9438.6838.7238.724,477,800
13 Oct 202138.4239.0438.4238.8038.805,158,500
12 Oct 202139.2039.2638.5838.6438.647,497,900
11 Oct 202138.5438.6338.2438.2438.243,534,400
08 Oct 202138.8038.9938.6438.7138.715,354,300
07 Oct 202138.2938.8338.2438.6638.662,864,200
06 Oct 202138.0038.2037.8038.1338.134,460,400
05 Oct 202138.3638.5238.2138.2238.222,370,700
04 Oct 202138.2738.6638.2138.4138.414,400,200
01 Oct 202138.2438.3637.9638.1338.135,687,300
30 Sep 202138.4838.5938.1938.2138.212,666,800
29 Sep 202138.1138.4238.0838.3338.333,766,200
28 Sep 202138.2238.2737.9038.0538.053,421,300
27 Sep 202138.5138.6738.3538.5038.502,829,000
24 Sep 202138.5438.7038.3738.3938.394,363,200
23 Sep 202139.4439.6139.3339.3439.344,075,700
22 Sep 202139.2539.6539.1239.2839.284,694,300
21 Sep 202139.0039.2838.9639.0839.084,447,600
20 Sep 202138.3939.0638.3138.8538.855,066,300
17 Sep 202138.9639.0838.5738.9338.933,460,700
16 Sep 202139.1039.1738.7939.1139.111,888,400
15 Sep 202139.2639.3439.0639.2239.222,833,900
14 Sep 202139.7239.8539.3339.3739.373,026,700
13 Sep 202140.0340.0339.6239.7639.769,308,900
10 Sep 202140.0140.0539.6639.7539.753,031,900
09 Sep 202140.4240.4239.7739.7839.783,270,400
08 Sep 202140.4640.6440.3140.5240.523,611,600
07 Sep 202141.2641.3040.8740.9440.942,866,100
03 Sep 202141.4241.7241.2141.6141.613,020,600
02 Sep 202141.1441.4841.1141.4341.432,272,800
01 Sep 202141.0241.2140.8841.1141.113,187,200
31 Aug 202140.6640.8740.5740.7440.742,368,900
30 Aug 202140.8340.9840.7640.9140.911,199,600
27 Aug 202141.0241.1840.8240.8240.824,575,200
26 Aug 202141.0341.1140.8740.9540.951,939,800
25 Aug 202141.1341.1840.9741.1141.112,573,500
24 Aug 202141.1041.2240.8541.0341.032,774,700
23 Aug 202141.7541.8341.4541.4941.494,642,400
20 Aug 202141.7442.0241.6641.8541.851,928,500
19 Aug 202141.7142.0541.6341.8141.812,874,900
19 Aug 20210.53 Dividend
18 Aug 202142.4042.6842.1242.1541.624,081,700
17 Aug 202142.0042.3641.9942.3341.802,843,800
16 Aug 202141.8142.1841.8142.0841.552,393,100
13 Aug 202141.5841.9841.5441.9741.442,131,400
12 Aug 202141.1841.3341.0841.2640.742,010,400
11 Aug 202141.2041.2041.0041.1140.593,491,300
10 Aug 202140.5940.7440.5340.6540.144,963,600
09 Aug 202140.6940.7740.4540.5840.072,357,000
06 Aug 202140.5340.6340.3440.4139.903,556,600
05 Aug 202140.7840.9340.6340.9240.414,443,600
04 Aug 202140.6640.8240.3540.5039.993,853,000
03 Aug 202140.2940.6540.2640.6440.133,549,900
02 Aug 202139.9240.3139.7040.2439.734,951,300
30 Jul 202140.0640.1739.9440.1439.643,635,800
29 Jul 202140.1040.4039.8540.1039.605,388,500
28 Jul 202139.1039.6138.9339.5039.004,476,700
27 Jul 202139.1839.5739.0039.5239.024,152,600
26 Jul 202139.1839.2438.9939.0238.533,033,300
23 Jul 202139.5039.6039.3839.5139.013,755,800
22 Jul 202139.3739.4639.2039.2338.745,949,000
21 Jul 202139.3839.4039.1039.3238.835,783,300
20 Jul 202138.9539.3338.8739.0938.606,313,200
19 Jul 202139.1439.3338.9939.3038.814,834,700
16 Jul 202139.7039.9639.5439.8539.354,073,800
15 Jul 202139.9740.0139.5739.6239.124,034,600
14 Jul 202140.3440.5740.2340.4539.943,251,300
13 Jul 202140.3240.5940.2940.5340.022,840,400
12 Jul 202140.2540.6340.2340.3739.862,857,200
09 Jul 202140.0040.2740.0040.1639.663,042,900
08 Jul 202139.8840.0239.6239.9739.473,057,300
07 Jul 202140.0640.3239.9640.2439.733,025,300
06 Jul 202140.3340.3739.9140.0639.561,941,600
02 Jul 202140.1040.4439.9940.4139.901,923,600
01 Jul 202139.9640.4339.9040.1739.663,907,000
30 Jun 202139.8339.9639.6539.8239.324,975,200
29 Jun 202139.9740.1039.8639.9539.451,837,500
28 Jun 202139.9740.0639.8539.8839.382,418,200
25 Jun 202139.7039.8639.6039.7839.286,246,500
24 Jun 202139.5839.9839.5339.7039.2014,114,000
23 Jun 202140.4840.5839.7639.8539.3514,933,200
22 Jun 202139.5039.5239.0339.0838.593,606,200
21 Jun 202139.7839.9139.6339.7839.283,908,200
18 Jun 202139.9740.1339.7839.8439.349,967,600
17 Jun 202140.4740.6540.2540.5740.062,768,700
16 Jun 202140.9441.4440.6140.6640.155,022,200
15 Jun 202140.4340.5840.3840.5740.062,427,700
14 Jun 202140.2740.4940.1740.4939.983,046,400
11 Jun 202140.2540.3039.9840.1539.652,873,800
10 Jun 202139.8540.2439.8440.2339.726,527,300
09 Jun 202139.3039.5539.2539.5539.053,345,900
08 Jun 202139.0939.1138.6638.8238.332,909,600
07 Jun 202138.9838.9938.7338.7538.264,290,300
04 Jun 202138.8438.9638.7538.9038.416,033,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...