Mail

GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Feb 2020	20.37	20.37	19.33	19.67	19.67	12,178
27 Feb 2020	21.26	21.26	20.90	20.98	20.98	12,500
26 Feb 2020	21.20	21.20	21.05	21.15	21.15	65,900
25 Feb 2020	21.31	21.31	21.10	21.10	21.10	2,900
24 Feb 2020	21.09	21.51	20.80	20.84	20.84	3,300
21 Feb 2020	21.19	21.39	21.19	21.39	21.39	200
20 Feb 2020	21.37	21.37	21.09	21.13	21.13	1,300
20 Feb 2020	0.297 Dividend
19 Feb 2020	21.59	21.59	21.45	21.45	21.15	8,800
18 Feb 2020	21.45	21.45	21.45	21.45	21.15	-
14 Feb 2020	21.67	21.67	21.45	21.45	21.15	2,300
13 Feb 2020	21.84	21.84	21.65	21.65	21.35	1,200
12 Feb 2020	21.92	21.92	21.92	21.92	21.62	300
11 Feb 2020	22.00	22.19	21.87	21.87	21.57	2,900
10 Feb 2020	21.85	22.43	21.85	21.95	21.65	4,600
07 Feb 2020	22.39	22.39	22.39	22.39	22.08	400
06 Feb 2020	21.75	22.00	21.60	22.00	21.70	1,600
05 Feb 2020	23.39	23.39	22.45	22.45	22.14	1,900
04 Feb 2020	23.75	23.75	23.75	23.75	23.42	-
03 Feb 2020	23.20	24.17	23.20	23.75	23.42	4,700
31 Jan 2020	23.30	23.54	23.20	23.20	22.88	4,500
30 Jan 2020	23.20	23.20	23.20	23.20	22.88	1,300
29 Jan 2020	23.75	23.75	23.75	23.75	23.42	1,000
28 Jan 2020	23.40	23.40	23.20	23.20	22.88	3,300
27 Jan 2020	23.58	23.74	23.58	23.74	23.41	900
24 Jan 2020	23.61	23.61	23.61	23.61	23.28	-
23 Jan 2020	23.61	23.61	23.61	23.61	23.28	7,800
22 Jan 2020	23.80	23.80	23.80	23.80	23.47	200
21 Jan 2020	23.60	24.00	23.60	23.80	23.47	23,000
17 Jan 2020	23.79	24.20	23.79	23.79	23.46	1,000
16 Jan 2020	23.70	23.70	23.45	23.45	23.13	1,200
15 Jan 2020	24.06	24.06	23.75	23.75	23.42	400
14 Jan 2020	23.74	23.74	23.20	23.65	23.32	2,000
13 Jan 2020	23.78	23.95	23.19	23.20	22.88	7,700
10 Jan 2020	23.53	23.53	23.53	23.53	23.20	-
09 Jan 2020	23.10	23.66	23.10	23.53	23.20	9,100
08 Jan 2020	23.00	23.00	23.00	23.00	22.68	-
07 Jan 2020	23.00	23.00	23.00	23.00	22.68	-
06 Jan 2020	23.29	23.58	23.00	23.00	22.68	1,600
03 Jan 2020	23.10	23.10	23.10	23.10	22.78	1,500
02 Jan 2020	23.20	23.20	23.15	23.15	22.83	2,600
31 Dec 2019	23.25	23.63	23.25	23.63	23.30	2,800
30 Dec 2019	23.65	23.65	23.65	23.65	23.32	-
27 Dec 2019	23.60	23.65	23.60	23.65	23.32	2,800
26 Dec 2019	23.35	23.35	23.35	23.35	23.03	200
24 Dec 2019	23.29	23.29	23.29	23.29	22.97	-
23 Dec 2019	23.25	23.29	23.25	23.29	22.97	900
20 Dec 2019	23.98	23.98	23.44	23.44	23.12	800
19 Dec 2019	23.50	23.50	23.35	23.35	23.03	4,800
18 Dec 2019	23.20	23.20	23.20	23.20	22.88	126,000
17 Dec 2019	23.14	23.14	23.10	23.10	22.78	700
16 Dec 2019	23.35	23.39	23.35	23.39	23.07	600
13 Dec 2019	23.13	23.13	22.85	22.85	22.53	1,200
12 Dec 2019	22.65	22.80	22.65	22.80	22.48	400
11 Dec 2019	22.75	22.75	22.75	22.75	22.43	-
10 Dec 2019	23.00	23.00	22.75	22.75	22.43	300
09 Dec 2019	22.40	22.40	22.40	22.40	22.09	-
06 Dec 2019	22.40	22.97	22.39	22.40	22.09	6,500
05 Dec 2019	22.35	22.60	22.35	22.60	22.29	1,300
04 Dec 2019	22.05	22.05	22.05	22.05	21.74	1,000
03 Dec 2019	21.85	21.95	21.85	21.95	21.65	200
02 Dec 2019	22.59	22.59	22.59	22.59	22.28	-
29 Nov 2019	22.59	22.59	22.59	22.59	22.28	-
27 Nov 2019	23.00	23.00	22.59	22.59	22.28	300
26 Nov 2019	21.95	22.41	21.95	22.41	22.10	500
25 Nov 2019	22.59	22.59	22.00	22.00	21.70	1,400
22 Nov 2019	21.85	21.85	21.85	21.85	21.55	4,200
21 Nov 2019	21.74	22.03	21.74	21.90	21.60	2,600
20 Nov 2019	21.79	21.79	21.79	21.79	21.49	800
19 Nov 2019	22.28	22.50	22.28	22.50	22.19	1,500
18 Nov 2019	21.99	21.99	21.95	21.95	21.65	1,700
15 Nov 2019	21.96	21.96	21.93	21.93	21.63	1,400
14 Nov 2019	22.00	22.00	22.00	22.00	21.70	100
14 Nov 2019	0.19 Dividend
13 Nov 2019	22.00	22.00	22.00	22.00	21.51	-
12 Nov 2019	22.00	22.00	22.00	22.00	21.51	-
11 Nov 2019	22.00	22.00	22.00	22.00	21.51	1,300
08 Nov 2019	22.00	22.04	22.00	22.04	21.55	1,100
07 Nov 2019	22.54	22.54	22.40	22.40	21.90	400
06 Nov 2019	22.52	22.52	22.50	22.50	22.00	300
05 Nov 2019	22.05	22.20	22.05	22.05	21.56	2,700
04 Nov 2019	22.75	22.75	22.35	22.39	21.89	2,000
01 Nov 2019	23.00	23.00	23.00	23.00	22.49	200
31 Oct 2019	23.12	23.12	22.86	22.86	22.35	1,400
30 Oct 2019	22.92	22.92	22.40	22.55	22.05	4,400
29 Oct 2019	22.04	22.14	22.04	22.14	21.64	5,600
28 Oct 2019	22.00	22.12	21.63	21.63	21.15	1,000
25 Oct 2019	21.69	21.74	21.69	21.74	21.25	700
24 Oct 2019	21.80	21.96	21.62	21.96	21.47	5,600
23 Oct 2019	21.50	21.67	21.44	21.44	20.96	5,400
22 Oct 2019	21.29	21.29	21.19	21.19	20.72	1,300
21 Oct 2019	21.05	21.05	21.05	21.05	20.58	200
18 Oct 2019	21.12	21.12	21.12	21.12	20.65	100
17 Oct 2019	21.27	21.27	21.12	21.12	20.65	2,500
16 Oct 2019	21.00	21.00	20.91	20.91	20.44	7,900
15 Oct 2019	21.34	21.51	20.80	20.84	20.37	3,700
14 Oct 2019	20.94	20.94	20.94	20.94	20.47	400
11 Oct 2019	21.30	21.30	21.10	21.10	20.63	164,500
10 Oct 2019	20.90	20.90	20.90	20.90	20.43	400
09 Oct 2019	21.28	21.28	21.28	21.28	20.80	300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more