Singapore markets closed

GlaxoSmithKline plc (GSK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.10+0.22 (+0.49%)
At close: 04:00PM EST
44.99 -0.11 (-0.24%)
After hours: 07:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202245.0845.4744.8445.1045.105,467,000
20 Jan 202245.1745.2944.7944.8844.885,638,400
19 Jan 202245.9646.3445.5245.6945.698,369,800
18 Jan 202246.3746.8646.3046.8246.829,040,600
14 Jan 202245.3145.6745.2145.4745.473,395,500
13 Jan 202245.4345.4445.0145.0645.063,355,300
12 Jan 202245.2945.3245.1045.2445.243,605,300
11 Jan 202244.6745.0844.5345.0445.044,125,900
10 Jan 202243.8744.8443.8544.8444.844,072,800
07 Jan 202243.6044.0143.5543.8543.852,830,700
06 Jan 202243.5443.6443.2843.3743.372,599,000
05 Jan 202243.9544.2243.5943.6043.603,691,300
04 Jan 202243.5743.8443.4143.5443.543,164,100
03 Jan 202244.1144.1843.4743.6743.672,361,600
31 Dec 202144.0844.2643.9944.1044.102,257,500
30 Dec 202144.4344.5644.1244.1244.122,223,000
29 Dec 202144.1644.4744.1044.4444.442,736,400
28 Dec 202143.9944.1543.8844.1144.112,207,700
27 Dec 202143.9344.1243.7844.0944.092,046,800
23 Dec 202143.7844.0943.7543.7643.763,015,400
22 Dec 202143.3943.8243.3043.7743.773,135,600
21 Dec 202143.0743.4542.9143.3643.364,400,600
20 Dec 202142.7943.0842.6543.0643.064,557,200
17 Dec 202143.6043.8343.1043.1043.105,270,900
16 Dec 202143.2543.8943.2243.8243.825,905,900
15 Dec 202142.8843.7142.8043.6643.664,708,500
14 Dec 202142.8043.0642.6942.9042.902,798,800
13 Dec 202143.0743.2542.9643.1143.112,677,600
10 Dec 202142.8043.2742.7743.1743.173,837,400
09 Dec 202142.9042.9442.6142.8042.802,917,900
08 Dec 202142.6142.7942.3842.6842.683,563,100
07 Dec 202141.9442.4241.8142.3842.385,506,900
06 Dec 202141.8942.1241.7541.7641.763,095,300
03 Dec 202141.4241.5141.0241.2541.254,086,200
02 Dec 202141.6241.8341.3641.4741.474,586,100
01 Dec 202141.4041.7541.2841.3741.373,912,100
30 Nov 202141.4841.6740.9341.1241.123,969,800
29 Nov 202141.2541.4841.1241.3641.364,317,400
26 Nov 202141.2341.3240.8141.0241.022,812,800
24 Nov 202141.6741.7041.4241.6041.602,824,800
23 Nov 202141.2941.7041.2541.6041.603,300,800
22 Nov 202141.4341.6441.2841.2941.293,064,700
19 Nov 202141.8141.8641.4541.5941.594,355,100
18 Nov 202141.5541.6541.2341.5041.504,876,700
18 Nov 20210.523 Dividend
17 Nov 202142.2642.7142.2142.5542.034,846,300
16 Nov 202142.3942.7042.2542.4541.936,847,100
15 Nov 202143.1543.3842.9843.1742.644,149,200
12 Nov 202143.4843.5443.2343.3642.833,530,900
11 Nov 202143.0643.2843.0143.2342.702,319,100
10 Nov 202143.3843.4843.1843.1842.653,776,200
09 Nov 202142.8742.9442.7142.7342.202,848,800
08 Nov 202143.0243.1342.7642.7742.243,923,100
05 Nov 202143.0043.5042.8143.4942.965,293,100
04 Nov 202142.9743.0842.7843.0042.474,247,700
03 Nov 202143.1543.6143.0543.5342.995,377,100
02 Nov 202142.8843.2042.6342.8042.276,417,000
01 Nov 202142.3742.9142.3342.5942.076,759,400
29 Oct 202141.9842.3441.8442.3341.815,219,400
28 Oct 202141.3242.1941.2942.1241.609,053,100
27 Oct 202140.3040.5739.9640.4239.927,619,100
26 Oct 202139.9240.2139.8640.1839.694,960,800
25 Oct 202139.8139.8739.6639.8139.324,330,100
22 Oct 202139.6339.8139.5939.7739.284,841,100
21 Oct 202139.3739.5639.2839.5539.065,206,500
20 Oct 202139.2539.5539.1639.4638.973,452,000
19 Oct 202138.8839.3538.8539.1738.693,382,000
18 Oct 202138.8238.8538.5938.6538.172,742,800
15 Oct 202138.7739.0338.7139.0138.533,266,200
14 Oct 202138.9138.9438.6838.7238.244,477,800
13 Oct 202138.4239.0438.4238.8038.325,158,500
12 Oct 202139.2039.2638.5838.6438.177,497,900
11 Oct 202138.5438.6338.2438.2437.773,534,400
08 Oct 202138.8038.9938.6438.7138.235,354,300
07 Oct 202138.2938.8338.2438.6638.182,864,200
06 Oct 202138.0038.2037.8038.1337.664,460,400
05 Oct 202138.3638.5238.2138.2237.752,370,700
04 Oct 202138.2738.6638.2138.4137.944,400,200
01 Oct 202138.2438.3637.9638.1337.665,687,300
30 Sep 202138.4838.5938.1938.2137.742,666,800
29 Sep 202138.1138.4238.0838.3337.863,766,200
28 Sep 202138.2238.2737.9038.0537.583,421,300
27 Sep 202138.5138.6738.3538.5038.032,829,000
24 Sep 202138.5438.7038.3738.3937.924,363,200
23 Sep 202139.4439.6139.3339.3438.864,075,700
22 Sep 202139.2539.6539.1239.2838.804,694,300
21 Sep 202139.0039.2838.9639.0838.604,447,600
20 Sep 202138.3939.0638.3138.8538.375,066,300
17 Sep 202138.9639.0838.5738.9338.453,460,700
16 Sep 202139.1039.1738.7939.1138.631,888,400
15 Sep 202139.2639.3439.0639.2238.742,833,900
14 Sep 202139.7239.8539.3339.3738.893,026,700
13 Sep 202140.0340.0339.6239.7639.279,308,900
10 Sep 202140.0140.0539.6639.7539.263,031,900
09 Sep 202140.4240.4239.7739.7839.293,270,400
08 Sep 202140.4640.6440.3140.5240.023,611,600
07 Sep 202141.2641.3040.8740.9440.442,866,100
03 Sep 202141.4241.7241.2141.6141.103,020,600
02 Sep 202141.1441.4841.1141.4340.922,272,800
01 Sep 202141.0241.2140.8841.1140.603,187,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...