UK Markets closed

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.66+1.18 (+7.13%)
As of 12:02PM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202217.2218.0517.2217.6617.661,990
30 Nov 202216.6616.6716.4816.4816.481,300
29 Nov 202216.6417.2016.6316.6716.676,800
28 Nov 202216.7016.7016.2416.2816.281,800
25 Nov 202216.6616.6616.6116.6116.612,000
23 Nov 202216.6616.6616.6616.6616.66400
22 Nov 202216.2916.3616.2916.3616.361,400
21 Nov 202215.9515.9515.9515.9515.95100
18 Nov 202215.2615.9515.2615.9515.95600
17 Nov 202216.4116.4116.4116.4116.4130,200
16 Nov 202215.8016.2515.8016.2516.25400
15 Nov 202216.4316.4315.8015.8015.8012,100
14 Nov 202216.0016.2115.6315.6315.633,900
11 Nov 202215.9816.1615.5415.5415.541,200
10 Nov 202215.5415.5415.5415.5415.54500
09 Nov 202216.0816.0815.5515.5515.554,000
08 Nov 202215.3815.5415.3815.5415.544,600
07 Nov 202215.6615.6615.6615.6615.664,000
04 Nov 202216.1616.1616.1616.1616.16-
03 Nov 202216.2116.2115.8216.1616.162,700
02 Nov 202216.9217.2916.3616.3616.365,500
01 Nov 202216.4316.4316.3916.3916.39600
31 Oct 202216.3516.7115.6016.7116.711,100
28 Oct 202215.9815.9815.9815.9815.98-
27 Oct 202215.9815.9815.9815.9815.982,600
26 Oct 202215.9815.9815.9815.9815.981,200
25 Oct 202216.5716.5715.8816.2116.212,100
24 Oct 202215.9916.0315.5715.7415.742,400
21 Oct 202216.2216.2215.0015.5615.562,800
20 Oct 202215.0015.0714.7215.0615.064,200
19 Oct 202214.3414.3414.3414.3414.34-
18 Oct 202216.1416.1414.3414.3414.3415,700
17 Oct 202215.2215.2214.6714.6714.6720,500
14 Oct 202215.2215.2215.2215.2215.2210,200
13 Oct 202214.9815.2214.9815.2215.221,300
12 Oct 202214.9814.9814.9514.9514.951,200
11 Oct 202215.0016.0615.0015.2715.276,900
10 Oct 202215.1315.1315.1315.1315.133,800
07 Oct 202215.7915.7915.7915.7915.79400
06 Oct 202214.8514.8514.6514.8514.85313,800
05 Oct 202215.2415.2415.2415.2415.2440,200
04 Oct 202214.7514.7514.7514.7514.75-
03 Oct 202214.7514.7514.7514.7514.75300
30 Sept 202215.2515.2515.2515.2515.258,200
29 Sept 202214.5815.2714.5815.2715.271,300
28 Sept 202214.5015.0814.5015.0815.08400
27 Sept 202213.5114.3513.5114.3514.3511,800
26 Sept 202215.1915.1913.4814.4514.455,300
23 Sept 202214.5114.8314.0014.5214.5222,400
22 Sept 202215.4515.4513.7113.7113.71700
21 Sept 202214.7714.7813.9013.9013.907,100
20 Sept 202214.4215.5314.3114.3114.312,500
19 Sept 202214.1115.9214.1115.5015.501,400
16 Sept 202215.1015.3915.1015.3915.397,300
15 Sept 202215.2015.3215.1115.1115.111,700
14 Sept 202214.6115.7314.6115.0015.0026,000
13 Sept 202215.3815.3815.3815.3815.38100
12 Sept 202214.9616.3714.9616.1016.1047,900
09 Sept 202214.7715.6814.7715.6815.6826,500
08 Sept 202215.6115.6115.0115.0115.015,600
07 Sept 202215.1715.2115.1715.2115.21800
06 Sept 202215.9015.9015.1715.1715.17600
02 Sept 202215.8115.8115.8115.8115.81500
01 Sept 202216.1116.1915.0415.5015.506,000
31 Aug 202216.3016.3016.2016.2016.2016,800
30 Aug 202216.1816.1816.1816.1816.1819,100
29 Aug 202216.6516.6516.1116.2016.202,400
26 Aug 202216.5016.6016.5016.6016.605,500
25 Aug 202216.3416.3416.1316.1316.13800
24 Aug 202216.5616.5616.1616.3416.346,100
23 Aug 202216.8716.8716.8716.8716.87600
22 Aug 202217.1417.2116.8517.1617.161,500
19 Aug 202216.8316.8316.8316.8316.83100
18 Aug 202216.0517.5016.0516.8316.83700
17 Aug 202217.1017.4516.5616.5616.565,300
16 Aug 202217.0017.2616.9316.9316.932,200
15 Aug 202217.2517.2516.1716.8416.843,200
12 Aug 202217.5018.2617.0417.3017.301,900
11 Aug 202216.6018.0016.6017.4717.477,000
10 Aug 202218.7220.0618.7219.0419.046,000
09 Aug 202220.0420.0419.1119.1119.111,800
08 Aug 202219.8719.8719.8719.8719.87-
05 Aug 202219.3719.8719.3719.8719.87250,300
04 Aug 202220.2520.6220.2520.6220.621,900
03 Aug 202220.5020.5420.5020.5020.501,300
02 Aug 202220.7520.8820.5020.8820.88800
01 Aug 202220.7920.9020.7520.7520.752,100
29 Jul 202220.8020.8020.8020.8020.80-
28 Jul 202221.2521.2520.8020.8020.80900
27 Jul 202221.4821.4821.1421.4721.472,400
26 Jul 202221.5021.5021.0021.0021.001,900
25 Jul 202221.5021.5021.5021.5021.50500
22 Jul 202221.5222.0721.5021.5021.5026,000
21 Jul 202221.8321.8320.7020.9420.9411,800
20 Jul 202222.6722.6720.4720.4720.47600
19 Jul 202216.5221.6016.5216.6616.661,100
18 Jul 202218.3318.3316.5316.6616.6619,100
15 Jul 202219.8020.8019.8020.8020.80500
14 Jul 202219.5320.0019.5319.5819.582,100
13 Jul 202220.5920.6020.1920.3020.30406,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...