UK Markets open in 3 hrs 27 mins

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.600.00 (0.00%)
At close: 03:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202221.6021.6021.6021.6021.60-
17 May 202221.6021.6021.6021.6021.60600
16 May 202221.8521.8521.8021.8021.801,900
13 May 202221.1921.1921.1921.1921.194,500
12 May 202221.1421.1421.1421.1421.14-
11 May 202221.1421.1421.1421.1421.14-
10 May 202221.7021.7021.0921.1421.144,300
09 May 202220.8320.8320.8320.8320.83200
06 May 202221.7522.2421.6621.6621.661,500
05 May 202221.8921.9921.8921.9921.99300
04 May 202221.8521.8521.8521.8521.85500
03 May 202222.2022.2022.2022.2022.20200
02 May 202222.1422.1422.1422.1422.14-
29 Apr 202222.1422.1422.1422.1422.14300
28 Apr 202221.9022.2421.9022.2422.241,100
27 Apr 202222.5822.6222.5822.6222.622,100
26 Apr 202221.7421.7421.7421.7421.74300
25 Apr 202221.7121.7121.6921.6921.69300
22 Apr 202222.0622.0621.9321.9321.935,600
21 Apr 202223.1723.1722.6722.6722.671,400
20 Apr 202222.2722.2722.2722.2722.27200
19 Apr 202223.0923.0923.0923.0923.093,300
18 Apr 202222.4822.4822.4822.4822.48-
14 Apr 202223.2023.2022.4822.4822.48600
13 Apr 202223.1523.2323.1523.2323.231,400
12 Apr 202222.7522.7522.7522.7522.75500
11 Apr 202223.0023.0022.5822.7522.751,800
08 Apr 202223.1223.4023.1223.4023.40400
07 Apr 202221.9321.9321.9321.9321.93200
06 Apr 202221.7622.5821.7621.8821.8816,400
05 Apr 202222.3522.3521.7121.7121.711,200
04 Apr 202221.6121.6120.8520.8520.851,300
01 Apr 202222.5022.5420.9322.3422.346,700
31 Mar 202222.3622.3622.3622.3622.36-
30 Mar 202220.7922.3620.7922.3622.361,000
29 Mar 202221.4021.4020.9021.0021.003,800
28 Mar 202221.5021.5021.4621.4621.462,500
25 Mar 202221.5021.5020.6120.8020.809,000
24 Mar 202220.7520.7520.5520.5620.56500
23 Mar 202221.3721.3721.1521.2721.276,800
22 Mar 202222.4122.4120.5820.5820.58500
21 Mar 202221.3422.2120.4622.2122.215,400
18 Mar 202220.3620.3620.3620.3620.36-
17 Mar 202221.1121.1120.3620.3620.36500
16 Mar 202220.7721.4920.7721.4921.496,200
15 Mar 202220.8620.8620.8620.8620.86435,200
14 Mar 202220.9820.9820.8620.8620.86685,300
11 Mar 202219.1419.1419.1419.1419.14-
10 Mar 202219.7519.7519.1419.1419.141,100
09 Mar 202219.5619.7219.5619.7219.721,000
08 Mar 202219.5019.5019.5019.5019.5014,600
07 Mar 202219.5019.5019.5019.5019.50200
04 Mar 202220.2520.2519.5019.5019.50300
03 Mar 202221.3321.3319.5919.5919.594,000
02 Mar 202220.7520.7520.7520.7520.75800
01 Mar 202221.5621.5620.0520.0520.053,900
28 Feb 202219.9021.4019.9021.4021.4016,900
25 Feb 202220.1720.6020.1720.6020.608,000
24 Feb 202220.2020.2019.5020.2020.20900
24 Feb 20220.23 Dividend
23 Feb 202220.8621.6520.8621.5121.281,100
22 Feb 202221.0821.0820.9620.9620.747,600
18 Feb 202221.5021.5021.0421.0420.821,300
17 Feb 202221.5021.5021.5021.5021.272,100
16 Feb 202221.0421.0421.0421.0420.821,600
15 Feb 202221.0821.2021.0021.0420.821,700
14 Feb 202220.9221.0520.9221.0520.82500
11 Feb 202221.6521.6521.6521.6521.42500
10 Feb 202221.4621.4621.4621.4621.23-
09 Feb 202221.4621.4621.4621.4621.23-
08 Feb 202221.4621.4621.4621.4621.23100
07 Feb 202222.1022.1022.1022.1021.86-
04 Feb 202222.1022.1022.1022.1021.86-
03 Feb 202222.1022.1022.1022.1021.86300
02 Feb 202223.1423.1421.7622.0821.841,600
01 Feb 202221.8921.8921.8921.8921.66-
31 Jan 202221.8921.8921.8921.8921.66700
28 Jan 202221.8121.8121.8121.8121.58100
27 Jan 202222.9722.9722.9722.9722.72900
26 Jan 202222.1922.1921.3121.3121.084,000
25 Jan 202221.9421.9621.7421.9621.731,900
24 Jan 202222.4122.4121.4621.4621.232,000
21 Jan 202222.4722.4721.8221.8221.59600
20 Jan 202222.8022.8022.8022.8022.561,100
19 Jan 202223.0023.0522.5722.5922.351,200
18 Jan 202222.0323.4722.0323.4023.153,300
14 Jan 202222.1022.9022.0022.9022.662,800
13 Jan 202222.4822.4822.4822.4822.24-
12 Jan 202222.4822.4822.4822.4822.24400
11 Jan 202222.1222.1222.1222.1221.883,500
10 Jan 202221.1822.0020.9222.0021.76900
07 Jan 202221.0021.0021.0021.0020.78100
06 Jan 202220.8021.0520.8020.8120.599,700
05 Jan 202221.2921.6321.2521.3521.125,500
04 Jan 202221.1621.5121.1621.1720.941,600
03 Jan 202222.0022.0021.2522.0021.76900
31 Dec 202121.9021.9021.9021.9021.67400
30 Dec 202121.9021.9221.6821.6821.4517,500
29 Dec 202121.8021.9821.5021.9021.6710,400
28 Dec 202121.9021.9021.3121.5021.273,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...