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

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	37.96	38.15	37.75	38.02	38.02	7,721,119
19 Jan 2021	38.62	38.66	38.37	38.54	38.54	4,135,500
15 Jan 2021	38.41	38.66	38.21	38.47	38.47	3,100,400
14 Jan 2021	37.95	38.39	37.77	38.16	38.16	3,326,500
13 Jan 2021	37.62	37.84	37.56	37.68	37.68	3,934,000
12 Jan 2021	37.82	37.90	37.27	37.46	37.46	6,253,400
11 Jan 2021	37.82	38.10	37.81	37.93	37.93	4,110,500
08 Jan 2021	38.13	38.48	38.01	38.34	38.34	3,361,600
07 Jan 2021	37.93	38.22	37.85	38.07	38.07	3,703,500
06 Jan 2021	38.12	38.67	38.11	38.32	38.32	4,372,600
05 Jan 2021	37.63	37.74	37.33	37.68	37.68	3,449,000
04 Jan 2021	37.72	37.80	37.32	37.74	37.74	4,826,800
31 Dec 2020	36.81	36.86	36.47	36.80	36.80	2,782,300
30 Dec 2020	37.17	37.24	36.90	37.04	37.04	3,076,800
29 Dec 2020	37.21	37.38	36.86	36.98	36.98	4,666,300
28 Dec 2020	36.79	36.79	36.17	36.29	36.29	2,876,300
24 Dec 2020	36.36	36.36	36.02	36.14	36.14	1,293,300
23 Dec 2020	36.40	36.48	36.18	36.23	36.23	2,683,500
22 Dec 2020	36.12	36.28	35.98	36.09	36.09	3,837,700
21 Dec 2020	36.05	36.29	35.80	36.22	36.22	4,164,300
18 Dec 2020	37.19	37.23	36.77	37.01	37.01	5,842,400
17 Dec 2020	37.41	37.47	37.13	37.34	37.34	3,565,300
16 Dec 2020	37.09	37.18	36.87	36.88	36.88	3,476,300
15 Dec 2020	36.91	36.93	36.57	36.82	36.82	5,356,800
14 Dec 2020	37.66	37.67	36.83	36.83	36.83	6,061,800
11 Dec 2020	37.77	37.85	37.46	37.59	37.59	4,246,600
10 Dec 2020	37.87	38.16	37.82	37.97	37.97	3,419,700
09 Dec 2020	37.85	37.88	37.52	37.84	37.84	5,054,000
08 Dec 2020	37.22	37.83	37.20	37.64	37.64	3,467,200
07 Dec 2020	37.60	37.70	37.32	37.56	37.56	3,842,000
04 Dec 2020	37.65	37.86	37.48	37.50	37.50	4,021,500
03 Dec 2020	37.32	37.42	37.08	37.27	37.27	5,785,600
02 Dec 2020	37.28	37.64	37.28	37.40	37.40	4,170,300
01 Dec 2020	37.12	37.58	37.09	37.52	37.52	5,835,100
30 Nov 2020	37.32	37.35	36.73	36.79	36.79	7,418,700
27 Nov 2020	36.92	37.21	36.85	37.07	37.07	2,804,400
25 Nov 2020	36.92	37.25	36.80	37.23	37.23	3,636,700
24 Nov 2020	36.77	37.21	36.72	37.09	37.09	4,958,600
23 Nov 2020	36.91	36.92	36.48	36.74	36.74	5,734,400
20 Nov 2020	37.14	37.20	36.88	37.03	37.03	4,273,900
19 Nov 2020	37.17	37.22	36.85	37.14	37.14	5,340,500
18 Nov 2020	37.33	37.35	36.52	36.57	36.57	10,821,500
17 Nov 2020	37.28	37.50	37.03	37.15	37.15	9,395,700
16 Nov 2020	38.41	38.54	37.90	38.06	38.06	5,164,700
13 Nov 2020	37.78	38.30	37.78	38.30	38.30	3,449,000
12 Nov 2020	37.99	38.17	37.67	37.75	37.75	4,168,000
12 Nov 2020	0.496 Dividend
11 Nov 2020	38.91	39.27	38.68	39.17	38.67	7,565,200
10 Nov 2020	39.07	39.14	38.54	38.83	38.34	6,190,900
09 Nov 2020	37.99	38.02	37.46	37.49	37.02	6,280,400
06 Nov 2020	37.08	37.15	36.75	36.84	36.37	4,755,200
05 Nov 2020	37.39	37.43	36.69	36.80	36.33	6,602,400
04 Nov 2020	36.34	37.12	36.31	36.57	36.11	10,922,000
03 Nov 2020	35.09	35.48	35.04	35.26	34.81	6,187,300
02 Nov 2020	34.20	34.43	34.02	34.40	33.96	4,582,000
30 Oct 2020	33.48	33.73	33.26	33.42	33.00	5,682,500
29 Oct 2020	33.94	34.13	33.48	33.96	33.53	6,562,100
28 Oct 2020	34.66	34.70	33.87	33.95	33.52	7,482,800
27 Oct 2020	35.46	35.78	35.31	35.35	34.90	6,664,700
26 Oct 2020	35.43	35.46	34.99	35.22	34.77	3,600,000
23 Oct 2020	35.41	35.51	34.98	35.29	34.84	5,153,600
22 Oct 2020	35.22	35.26	34.89	35.09	34.65	6,901,800
21 Oct 2020	35.68	35.90	35.31	35.35	34.90	7,760,100
20 Oct 2020	36.17	36.24	35.78	36.04	35.58	5,306,000
19 Oct 2020	36.62	36.77	36.08	36.18	35.72	3,486,800
16 Oct 2020	36.46	36.73	36.40	36.57	36.11	3,950,300
15 Oct 2020	35.99	36.12	35.71	35.98	35.52	6,908,000
14 Oct 2020	37.46	37.49	37.01	37.21	36.74	2,933,800
13 Oct 2020	37.49	37.67	37.07	37.19	36.72	5,022,300
12 Oct 2020	37.70	37.70	37.38	37.56	37.08	3,551,600
09 Oct 2020	37.58	37.89	37.48	37.57	37.09	3,865,200
08 Oct 2020	36.92	37.25	36.87	37.16	36.69	3,299,000
07 Oct 2020	36.64	36.76	36.50	36.59	36.13	3,748,300
06 Oct 2020	37.47	37.52	36.72	36.81	36.34	4,072,500
05 Oct 2020	37.38	37.80	37.37	37.69	37.21	2,393,000
02 Oct 2020	37.16	37.48	37.09	37.24	36.77	3,344,600
01 Oct 2020	37.61	37.70	36.98	37.14	36.67	3,882,900
30 Sep 2020	38.11	38.12	37.50	37.64	37.16	3,739,700
29 Sep 2020	37.60	37.86	37.27	37.43	36.96	2,868,200
28 Sep 2020	37.84	38.16	37.78	37.86	37.38	3,012,800
25 Sep 2020	37.31	37.81	37.29	37.80	37.32	3,275,200
24 Sep 2020	37.58	37.65	37.09	37.38	36.91	3,502,900
23 Sep 2020	38.61	38.63	37.75	37.79	37.31	3,331,700
22 Sep 2020	37.95	38.13	37.70	38.00	37.52	3,299,300
21 Sep 2020	38.53	38.55	37.70	38.21	37.73	4,420,800
18 Sep 2020	39.78	39.78	39.18	39.26	38.76	3,683,900
17 Sep 2020	39.43	39.74	39.25	39.47	38.97	2,611,900
16 Sep 2020	39.45	39.71	39.39	39.42	38.92	2,089,300
15 Sep 2020	39.44	39.62	39.23	39.27	38.77	1,755,800
14 Sep 2020	39.15	39.25	39.02	39.08	38.59	1,527,200
11 Sep 2020	39.10	39.21	38.85	39.11	38.61	2,135,400
10 Sep 2020	39.47	39.60	38.70	38.77	38.28	2,627,000
09 Sep 2020	39.93	40.13	39.75	39.75	39.25	3,274,000
08 Sep 2020	39.14	39.35	38.82	38.97	38.48	3,045,900
04 Sep 2020	38.92	39.02	37.98	38.47	37.98	3,770,800
03 Sep 2020	39.87	39.96	38.81	39.01	38.52	2,763,800
02 Sep 2020	39.50	39.94	39.40	39.90	39.39	2,842,700
01 Sep 2020	39.30	39.35	38.71	38.96	38.47	3,712,600
31 Aug 2020	39.59	39.93	39.49	39.60	39.10	2,154,600
28 Aug 2020	39.73	39.74	39.35	39.60	39.10	2,110,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,998.77+2.85(+0.10%)

S&P 5003,851.85+52.94(+1.39%)

Dow31,188.38+257.86(+0.83%)

GlaxoSmithKline plc (GSK)

Straits Times Index
2,998.77
+2.85(+0.10%)

S&P 500
3,851.85
+52.94(+1.39%)

Dow
31,188.38
+257.86(+0.83%)