UK Markets closed

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
20.44-0.31 (-1.48%)
As of 11:10AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202119.9020.4419.9020.4420.44400,130
30 Nov 202120.8020.8020.1820.7520.75700
29 Nov 202119.7219.8919.7219.8919.892,000
26 Nov 202120.1320.1320.1320.1320.131,100
24 Nov 202120.1520.1520.1520.1520.15200
23 Nov 202120.5020.5220.5020.5220.52300
22 Nov 202120.5120.6020.2520.2920.292,500
19 Nov 202120.3120.3120.3120.3120.311,800
18 Nov 202120.0920.7120.0020.0020.005,900
18 Nov 20210.19 Dividend
17 Nov 202120.9621.4420.8321.4321.241,000
16 Nov 202120.8121.2320.6620.6620.48500
15 Nov 202120.4121.2820.4120.9420.751,600
12 Nov 202121.3421.3420.9521.2821.091,500
11 Nov 202121.2721.2720.9620.9620.77400
10 Nov 202120.8721.2420.8721.1120.929,300
09 Nov 202121.0821.0821.0821.0820.89300
08 Nov 202121.5121.5120.8520.8520.67800
05 Nov 202121.5421.5421.5421.5421.35200
04 Nov 202121.3221.3220.8920.8920.701,000
03 Nov 202120.8420.8420.8420.8420.66-
02 Nov 202121.2621.4620.8420.8420.661,500
01 Nov 202120.6321.0220.6321.0220.834,700
29 Oct 202120.6620.6620.6620.6620.48300
28 Oct 202120.0120.7520.0020.3820.2018,200
27 Oct 202119.5219.9219.5219.8019.624,800
26 Oct 202120.0020.0019.4619.4619.298,600
25 Oct 202119.2419.9919.2419.9919.81500
22 Oct 202119.2719.2719.2719.2719.10300
21 Oct 202119.4519.4519.4519.4519.28400
20 Oct 202119.1319.1319.1319.1318.96-
19 Oct 202118.8219.1318.8219.1318.961,000
18 Oct 202118.7519.4418.7519.0118.84385,500
15 Oct 202119.2019.2019.2019.2019.031,000
14 Oct 202118.9318.9318.9318.9318.76-
13 Oct 202118.9318.9318.9318.9318.761,100
12 Oct 202120.1620.1618.8519.0018.831,600
11 Oct 202119.1019.5019.0019.5019.335,400
08 Oct 202119.9219.9218.8518.8518.68400,400
07 Oct 202119.6519.6719.0019.6719.502,000
06 Oct 202118.2319.4818.2319.1919.022,192,100
05 Oct 202118.9018.9018.7018.7118.542,800
04 Oct 202119.1019.1018.9518.9518.78900
01 Oct 202118.8218.8218.8218.8218.65200
30 Sept 202118.2418.8518.2418.8518.683,200
29 Sept 202118.1818.1818.1818.1818.021,000
28 Sept 202118.7318.7318.7318.7318.56570,000
27 Sept 202118.5019.5218.5019.5219.351,000
24 Sept 202118.5118.9118.5118.5118.351,500
23 Sept 202119.2519.4119.2519.4119.2424,600
22 Sept 202119.0319.0319.0319.0318.86-
21 Sept 202119.6319.6319.0319.0318.861,000
20 Sept 202119.2519.2519.2519.2519.08800
17 Sept 202119.5419.5419.0219.2119.042,300
16 Sept 202119.2519.2519.2519.2519.08400
15 Sept 202119.1419.1419.1419.1418.971,100
14 Sept 202119.1719.1719.1719.1719.00-
13 Sept 202119.1719.1719.1719.1719.00700
10 Sept 202119.1819.4019.1819.4019.23700
09 Sept 202120.3620.3619.8519.9019.723,500
08 Sept 202120.0020.0020.0020.0019.821,600
07 Sept 202120.5020.5020.5020.5020.32200
03 Sept 202120.5420.6320.5020.5020.323,800
02 Sept 202120.5020.5020.3020.3020.127,300
01 Sept 202120.4520.4520.4220.4220.2413,600
31 Aug 202120.2520.2520.2520.2520.07-
30 Aug 202120.9520.9920.2020.2520.072,600
27 Aug 202120.6021.4720.6021.0020.81500
26 Aug 202120.5620.5620.5620.5620.381,100
25 Aug 202120.0420.0420.0420.0419.864,800
24 Aug 202120.0420.5020.0420.0419.862,200
23 Aug 202121.0021.0021.0021.0020.81-
20 Aug 202121.0021.0021.0021.0020.81300
19 Aug 202119.6619.6619.6619.6619.49100
19 Aug 20210.19 Dividend
18 Aug 202120.9021.5120.9021.0020.633,000
17 Aug 202120.5020.9020.3220.9020.53800
16 Aug 202119.6420.9619.6420.9620.591,600
13 Aug 202120.5020.5519.6419.6419.291,300
12 Aug 202119.3520.4619.3519.8519.501,400
11 Aug 202120.3020.3019.3020.3019.94400
10 Aug 202119.2019.2019.2019.2018.86-
09 Aug 202119.2019.2019.2019.2018.861,100
06 Aug 202119.2019.2019.2019.2018.861,300
05 Aug 202119.0520.0019.0520.0019.641,900
04 Aug 202119.8119.8119.2119.2118.871,500
03 Aug 202119.8119.8119.8119.8119.46-
02 Aug 202119.8420.2619.4519.8119.461,800
30 Jul 202119.8419.8419.5019.5019.1518,400
29 Jul 202119.3619.5018.9618.9618.625,300
28 Jul 202119.7919.7919.7919.7919.44300
27 Jul 202118.5720.0618.5719.3619.011,100
26 Jul 202119.5519.5519.0019.5519.205,500
23 Jul 202119.2019.6319.0019.6019.2510,200
22 Jul 202119.5719.6219.0019.2018.867,000
21 Jul 202119.9019.9019.2019.2018.864,200
20 Jul 202119.2319.2319.0019.0018.661,500
19 Jul 202118.5119.3418.5119.1718.83800
16 Jul 202119.5820.0919.5819.7019.35600
15 Jul 202119.6219.6219.6219.6219.271,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...