Singapore markets open in 1 hour 13 minutes

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
38.02-0.52 (-1.35%)
At close: 4:00PM EST

38.02 0.00 (0.00%)
After hours: 6:28PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202137.9638.1537.7538.0238.027,721,119
19 Jan 202138.6238.6638.3738.5438.544,135,500
15 Jan 202138.4138.6638.2138.4738.473,100,400
14 Jan 202137.9538.3937.7738.1638.163,326,500
13 Jan 202137.6237.8437.5637.6837.683,934,000
12 Jan 202137.8237.9037.2737.4637.466,253,400
11 Jan 202137.8238.1037.8137.9337.934,110,500
08 Jan 202138.1338.4838.0138.3438.343,361,600
07 Jan 202137.9338.2237.8538.0738.073,703,500
06 Jan 202138.1238.6738.1138.3238.324,372,600
05 Jan 202137.6337.7437.3337.6837.683,449,000
04 Jan 202137.7237.8037.3237.7437.744,826,800
31 Dec 202036.8136.8636.4736.8036.802,782,300
30 Dec 202037.1737.2436.9037.0437.043,076,800
29 Dec 202037.2137.3836.8636.9836.984,666,300
28 Dec 202036.7936.7936.1736.2936.292,876,300
24 Dec 202036.3636.3636.0236.1436.141,293,300
23 Dec 202036.4036.4836.1836.2336.232,683,500
22 Dec 202036.1236.2835.9836.0936.093,837,700
21 Dec 202036.0536.2935.8036.2236.224,164,300
18 Dec 202037.1937.2336.7737.0137.015,842,400
17 Dec 202037.4137.4737.1337.3437.343,565,300
16 Dec 202037.0937.1836.8736.8836.883,476,300
15 Dec 202036.9136.9336.5736.8236.825,356,800
14 Dec 202037.6637.6736.8336.8336.836,061,800
11 Dec 202037.7737.8537.4637.5937.594,246,600
10 Dec 202037.8738.1637.8237.9737.973,419,700
09 Dec 202037.8537.8837.5237.8437.845,054,000
08 Dec 202037.2237.8337.2037.6437.643,467,200
07 Dec 202037.6037.7037.3237.5637.563,842,000
04 Dec 202037.6537.8637.4837.5037.504,021,500
03 Dec 202037.3237.4237.0837.2737.275,785,600
02 Dec 202037.2837.6437.2837.4037.404,170,300
01 Dec 202037.1237.5837.0937.5237.525,835,100
30 Nov 202037.3237.3536.7336.7936.797,418,700
27 Nov 202036.9237.2136.8537.0737.072,804,400
25 Nov 202036.9237.2536.8037.2337.233,636,700
24 Nov 202036.7737.2136.7237.0937.094,958,600
23 Nov 202036.9136.9236.4836.7436.745,734,400
20 Nov 202037.1437.2036.8837.0337.034,273,900
19 Nov 202037.1737.2236.8537.1437.145,340,500
18 Nov 202037.3337.3536.5236.5736.5710,821,500
17 Nov 202037.2837.5037.0337.1537.159,395,700
16 Nov 202038.4138.5437.9038.0638.065,164,700
13 Nov 202037.7838.3037.7838.3038.303,449,000
12 Nov 202037.9938.1737.6737.7537.754,168,000
12 Nov 20200.496 Dividend
11 Nov 202038.9139.2738.6839.1738.677,565,200
10 Nov 202039.0739.1438.5438.8338.346,190,900
09 Nov 202037.9938.0237.4637.4937.026,280,400
06 Nov 202037.0837.1536.7536.8436.374,755,200
05 Nov 202037.3937.4336.6936.8036.336,602,400
04 Nov 202036.3437.1236.3136.5736.1110,922,000
03 Nov 202035.0935.4835.0435.2634.816,187,300
02 Nov 202034.2034.4334.0234.4033.964,582,000
30 Oct 202033.4833.7333.2633.4233.005,682,500
29 Oct 202033.9434.1333.4833.9633.536,562,100
28 Oct 202034.6634.7033.8733.9533.527,482,800
27 Oct 202035.4635.7835.3135.3534.906,664,700
26 Oct 202035.4335.4634.9935.2234.773,600,000
23 Oct 202035.4135.5134.9835.2934.845,153,600
22 Oct 202035.2235.2634.8935.0934.656,901,800
21 Oct 202035.6835.9035.3135.3534.907,760,100
20 Oct 202036.1736.2435.7836.0435.585,306,000
19 Oct 202036.6236.7736.0836.1835.723,486,800
16 Oct 202036.4636.7336.4036.5736.113,950,300
15 Oct 202035.9936.1235.7135.9835.526,908,000
14 Oct 202037.4637.4937.0137.2136.742,933,800
13 Oct 202037.4937.6737.0737.1936.725,022,300
12 Oct 202037.7037.7037.3837.5637.083,551,600
09 Oct 202037.5837.8937.4837.5737.093,865,200
08 Oct 202036.9237.2536.8737.1636.693,299,000
07 Oct 202036.6436.7636.5036.5936.133,748,300
06 Oct 202037.4737.5236.7236.8136.344,072,500
05 Oct 202037.3837.8037.3737.6937.212,393,000
02 Oct 202037.1637.4837.0937.2436.773,344,600
01 Oct 202037.6137.7036.9837.1436.673,882,900
30 Sep 202038.1138.1237.5037.6437.163,739,700
29 Sep 202037.6037.8637.2737.4336.962,868,200
28 Sep 202037.8438.1637.7837.8637.383,012,800
25 Sep 202037.3137.8137.2937.8037.323,275,200
24 Sep 202037.5837.6537.0937.3836.913,502,900
23 Sep 202038.6138.6337.7537.7937.313,331,700
22 Sep 202037.9538.1337.7038.0037.523,299,300
21 Sep 202038.5338.5537.7038.2137.734,420,800
18 Sep 202039.7839.7839.1839.2638.763,683,900
17 Sep 202039.4339.7439.2539.4738.972,611,900
16 Sep 202039.4539.7139.3939.4238.922,089,300
15 Sep 202039.4439.6239.2339.2738.771,755,800
14 Sep 202039.1539.2539.0239.0838.591,527,200
11 Sep 202039.1039.2138.8539.1138.612,135,400
10 Sep 202039.4739.6038.7038.7738.282,627,000
09 Sep 202039.9340.1339.7539.7539.253,274,000
08 Sep 202039.1439.3538.8238.9738.483,045,900
04 Sep 202038.9239.0237.9838.4737.983,770,800
03 Sep 202039.8739.9638.8139.0138.522,763,800
02 Sep 202039.5039.9439.4039.9039.392,842,700
01 Sep 202039.3039.3538.7138.9638.473,712,600
31 Aug 202039.5939.9339.4939.6039.102,154,600
28 Aug 202039.7339.7439.3539.6039.102,110,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...