GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jul 201920.4520.5520.5520.5520.558
22 Jul 201920.4520.5520.4520.5520.55800
19 Jul 201920.4220.4220.3020.3520.35800
18 Jul 201920.3520.8920.3520.8920.891,700
17 Jul 201920.4020.4520.3920.3920.392,100
16 Jul 201920.4020.4020.4020.4020.40200
15 Jul 201920.2520.3620.2520.3620.36700
12 Jul 201920.3620.3620.1020.1020.10800
11 Jul 201920.4920.4920.4920.4920.491,100
10 Jul 201920.3020.6120.3020.6120.61800
09 Jul 201920.2420.3020.2320.2320.23600
08 Jul 201920.1420.1420.1420.1420.14300
05 Jul 201920.5020.5020.5020.5020.50200
03 Jul 201920.5020.5020.5020.5020.50200
02 Jul 201920.1020.1020.1020.1020.101,600
01 Jul 201919.9319.9319.9319.9319.932,200
28 Jun 201919.9619.9619.9619.9619.96100
27 Jun 201919.8619.9619.8619.9619.96600
26 Jun 201920.1920.1920.1920.1920.19200
25 Jun 201920.1520.1920.1520.1920.19500
24 Jun 201920.0020.0020.0020.0020.00500
21 Jun 201919.9720.0919.9720.0920.091,800
20 Jun 201920.2620.2620.2620.2620.262,900
19 Jun 201919.9520.3119.9520.3120.313,200
18 Jun 201920.1720.1719.8019.8019.807,200
17 Jun 201919.8419.8419.8419.8419.84200
14 Jun 201919.8419.8419.8419.8419.842,300
13 Jun 201919.9020.1019.8020.1020.106,100
12 Jun 201919.6619.6619.6619.6619.66100
11 Jun 201920.3520.3619.6619.6619.6610,100
10 Jun 201919.7019.7019.7019.7019.701,300
07 Jun 201919.7019.7019.7019.7019.702,900
06 Jun 201919.2519.9919.2519.9919.995,300
05 Jun 201919.1519.7519.1519.2019.203,500
04 Jun 201919.1419.1519.1419.1519.155,700
03 Jun 201919.3119.3119.3119.3119.317,400
31 May 201919.1019.1019.0919.0919.09900
30 May 201919.1519.1519.1519.1519.151,300
29 May 201919.1519.1519.1519.1519.152,400
28 May 201920.1420.1420.0020.0020.00800
24 May 201919.9419.9419.8919.8919.892,400
23 May 201919.7019.7919.7019.7919.793,800
22 May 201919.5019.5019.5019.5019.50900
21 May 201919.4519.5019.4519.5019.50700
20 May 201919.5419.5419.5019.5019.505,800
17 May 201919.5919.5919.5919.5919.59-
16 May 201919.5919.5919.5919.5919.591,200
16 May 20190.19 Dividend
15 May 201919.7119.7119.7119.7119.52100
14 May 201919.4919.7119.4519.7119.52500
13 May 201919.4519.4519.4519.4519.261,600
10 May 201919.4519.4519.4519.4519.26-
09 May 201919.4519.4519.4519.4519.26300
08 May 201920.1620.1619.5919.5919.401,200
07 May 201920.2020.2020.2020.2020.01400
06 May 201920.0120.0120.0120.0119.82300
03 May 201920.1920.7320.1920.7320.53700
02 May 201919.9020.4519.9019.9419.753,100
01 May 201920.3020.8720.1920.1920.00700
30 Apr 201920.1520.7620.1520.2920.092,300
29 Apr 201920.0020.0020.0020.0019.81300
26 Apr 201919.9519.9519.9519.9519.76300
25 Apr 201919.7519.7519.7519.7519.56300
24 Apr 201919.8020.3719.8020.0019.813,800
23 Apr 201920.1520.4120.1520.4120.214,300
22 Apr 201919.8219.8219.8219.8219.63200
18 Apr 201919.8219.8219.8219.8219.63200
17 Apr 201919.8420.2919.8420.2920.09600
16 Apr 201920.4520.4519.9219.9219.736,900
15 Apr 201920.4520.4520.4520.4520.25300
12 Apr 201920.1920.1920.1920.1920.001,600
11 Apr 201920.6520.6520.4920.4920.293,100
10 Apr 201920.5920.9620.5920.9620.769,200
09 Apr 201920.5020.5020.5020.5020.30700
08 Apr 201920.6920.6920.5420.5420.34600
05 Apr 201920.5020.5020.5020.5020.30100
04 Apr 201920.5020.5520.5020.5020.303,500
03 Apr 201920.6420.6420.6420.6420.441,500
02 Apr 201920.6520.6520.6520.6520.45900
01 Apr 201920.9620.9620.9620.9620.76100
29 Mar 201920.6521.0020.5020.9620.762,200
28 Mar 201920.7520.7520.6120.6120.4115,700
27 Mar 201920.5420.6520.5420.6020.401,500
26 Mar 201920.6520.6520.6520.6520.45400
25 Mar 201920.3420.3420.3420.3420.14100
22 Mar 201920.3020.6520.2520.3420.146,700
21 Mar 201920.2120.6520.1520.1519.967,300
20 Mar 201919.9719.9719.9719.9719.78200
19 Mar 201919.7920.3119.7920.3120.11500
18 Mar 201920.1020.1020.1020.1019.91-
15 Mar 201919.7920.1019.7920.1019.91800
14 Mar 201919.6019.6019.6019.6019.41-
13 Mar 201919.6019.6019.6019.6019.41400
12 Mar 201919.5519.5519.5019.5019.311,100
11 Mar 201920.1220.1219.7019.7019.51400
08 Mar 201919.5019.5019.5019.5019.31300
07 Mar 201919.5019.5019.5019.5019.31500
06 Mar 201919.8019.8019.8019.8019.61100
05 Mar 201919.6519.6519.6519.6519.461,000
04 Mar 201919.6019.6019.6019.6019.41300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes