UK markets open in 2 hours 13 minutes

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
22.75+0.64 (+2.87%)
At close: 01:53PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202423.0023.0021.7522.7522.758,300
21 May 202421.6022.2221.6022.1222.1220,600
20 May 202422.3122.6022.2522.2522.257,100
17 May 202422.5422.5422.5422.5422.541,600
16 May 202422.2522.2522.2522.2522.251,700
16 May 20240.19 Dividend
15 May 202422.8022.8022.8022.8022.611,200
14 May 202422.7722.7722.7722.7722.58500
13 May 202422.6522.8022.6522.6522.463,200
10 May 202422.3822.5022.3722.5022.319,800
09 May 202421.8321.8321.8321.8321.65300
08 May 202421.8321.8321.8321.8321.651,800
07 May 202422.0022.0422.0022.0321.8510,100
06 May 202421.1421.1421.1421.1420.96-
03 May 202421.1421.1421.1421.1420.96300
02 May 202421.0021.0021.0021.0020.83-
01 May 202420.0421.0020.0421.0020.832,700
30 Apr 202422.1422.1420.0420.8020.631,500
29 Apr 202421.5021.5021.3021.3021.121,100
26 Apr 202419.8519.8519.8519.8519.68600
25 Apr 202419.8519.8519.8519.8519.68-
24 Apr 202419.8519.8519.8519.8519.68200
23 Apr 202419.6619.6619.5419.5419.382,600
22 Apr 202419.3020.3119.3020.3120.14600
19 Apr 202420.2020.2020.2020.2020.03-
18 Apr 202420.2020.2020.2020.2020.03-
17 Apr 202420.2020.2020.2020.2020.03300
16 Apr 202420.2020.2020.2020.2020.03-
15 Apr 202419.8720.2019.8720.2020.03500
12 Apr 202420.2520.4220.0720.0719.901,000
11 Apr 202419.8320.5119.8320.5120.3411,200
10 Apr 202420.8420.8420.8420.8420.67-
09 Apr 202420.7120.8420.1020.8420.671,500
08 Apr 202420.7520.7520.7520.7520.58-
05 Apr 202420.7520.7520.7520.7520.58300
04 Apr 202420.1820.9420.1820.9020.731,300
03 Apr 202420.7821.4520.7821.0820.901,100
02 Apr 202420.9120.9120.9120.9120.741,800
01 Apr 202421.4221.4220.1020.1019.931,800
28 Mar 202421.4121.4121.4121.4121.235,500
27 Mar 202421.2021.2021.2021.2021.02-
26 Mar 202422.1222.1221.2021.2021.026,700
25 Mar 202421.9922.0021.9922.0021.82300
22 Mar 202420.6420.6420.6420.6420.472,100
21 Mar 202421.7921.7920.9821.0020.831,600
20 Mar 202420.8020.8020.8020.8020.63700
19 Mar 202420.8320.8320.8320.8320.66400
18 Mar 202420.5320.9520.5320.9520.781,000
15 Mar 202420.4421.7120.4421.7121.531,200
14 Mar 202421.4521.4521.4521.4521.27400
13 Mar 202420.9921.6320.9921.6321.451,000
12 Mar 202421.0521.0521.0521.0520.87-
11 Mar 202420.7421.0520.7421.0520.871,500
08 Mar 202421.4721.4721.4721.4721.29300
07 Mar 202421.5021.7121.5021.7121.533,400
06 Mar 202421.1621.1621.1621.1620.98-
05 Mar 202421.1621.1621.1621.1620.98300
04 Mar 202421.7121.7120.8721.1620.981,100
01 Mar 202420.5021.2520.5021.0020.839,200
29 Feb 202420.7220.9920.7220.9920.82300
28 Feb 202421.0821.0821.0821.0820.90-
27 Feb 202420.9821.0820.7121.0820.901,700
26 Feb 202421.5021.5021.4921.4921.31700
23 Feb 202421.4921.4921.4921.4921.31-
22 Feb 202421.4921.4921.4921.4921.31400
22 Feb 20240.202 Dividend
21 Feb 202421.1421.4621.1421.4621.083,700
20 Feb 202421.1521.1521.1521.1520.78400
16 Feb 202421.0321.0321.0321.0320.66-
15 Feb 202420.6021.0320.6021.0320.661,100
14 Feb 202420.5520.5520.4220.4220.06800
13 Feb 202421.2521.2521.0021.0020.63900
12 Feb 202420.5320.5320.5320.5320.17-
09 Feb 202420.9120.9120.5320.5320.172,400
08 Feb 202421.0021.0021.0021.0020.63300
07 Feb 202420.8320.8320.8320.8320.46-
06 Feb 202420.7320.8320.7320.8320.461,500
05 Feb 202420.9920.9920.2920.2919.931,300
02 Feb 202419.8619.8619.8619.8619.51200
01 Feb 202420.2820.2820.0020.0019.65600
31 Jan 202420.3920.5519.7320.5520.193,100
30 Jan 202419.5219.5219.3019.3018.96300
29 Jan 202419.5319.5318.9618.9618.63700
26 Jan 202419.3919.3919.3919.3919.05200
25 Jan 202419.7219.7219.7219.7219.37-
24 Jan 202419.7219.7219.7219.7219.37-
23 Jan 202419.6319.7219.6319.7219.372,300
22 Jan 202419.3220.1019.3220.1019.741,200
19 Jan 202419.2319.2319.2319.2318.89-
18 Jan 202419.2319.2319.2319.2318.891,100
17 Jan 202419.4819.4819.4819.4819.14200
16 Jan 202420.0020.0019.5919.5919.241,500
12 Jan 202420.0420.0420.0420.0419.693,100
11 Jan 202419.9819.9819.9819.9819.63-
10 Jan 202420.3420.3419.8919.9819.635,900
09 Jan 202420.0120.0119.5919.5919.24400
08 Jan 202419.6620.1419.6620.1419.7814,600
05 Jan 202420.0020.0020.0020.0019.65500
04 Jan 202419.5219.5219.5219.5219.181,000
03 Jan 202418.7918.7918.7918.7918.461,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...