GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Nov 201921.7921.7921.7921.7921.79800
19 Nov 201922.2822.5022.2822.5022.501,500
18 Nov 201921.9921.9921.9521.9521.951,700
15 Nov 201921.9621.9621.9321.9321.931,400
14 Nov 201922.0022.0022.0022.0022.00100
14 Nov 20190.19 Dividend
13 Nov 201922.0022.0022.0022.0021.81-
12 Nov 201922.0022.0022.0022.0021.81-
11 Nov 201922.0022.0022.0022.0021.811,300
08 Nov 201922.0022.0422.0022.0421.851,100
07 Nov 201922.5422.5422.4022.4022.21400
06 Nov 201922.5222.5222.5022.5022.31300
05 Nov 201922.0522.2022.0522.0521.862,700
04 Nov 201922.7522.7522.3522.3922.202,000
01 Nov 201923.0023.0023.0023.0022.80200
31 Oct 201923.1223.1222.8622.8622.661,400
30 Oct 201922.9222.9222.4022.5522.364,400
29 Oct 201922.0422.1422.0422.1421.955,600
28 Oct 201922.0022.1221.6321.6321.441,000
25 Oct 201921.6921.7421.6921.7421.55700
24 Oct 201921.8021.9621.6221.9621.775,600
23 Oct 201921.5021.6721.4421.4421.255,400
22 Oct 201921.2921.2921.1921.1921.011,300
21 Oct 201921.0521.0521.0521.0520.87200
18 Oct 201921.1221.1221.1221.1220.94100
17 Oct 201921.2721.2721.1221.1220.942,500
16 Oct 201921.0021.0020.9120.9120.737,900
15 Oct 201921.3421.5120.8020.8420.663,700
14 Oct 201920.9420.9420.9420.9420.76400
11 Oct 201921.3021.3021.1021.1020.92164,500
10 Oct 201920.9020.9020.9020.9020.72400
09 Oct 201921.2821.2821.2821.2821.10300
08 Oct 201920.7020.7020.7020.7020.52500
07 Oct 201920.6020.6020.6020.6020.42-
04 Oct 201920.9521.1520.6020.6020.422,900
03 Oct 201920.9021.0920.9021.0420.861,300
02 Oct 201921.0021.0020.5420.5420.362,900
01 Oct 201921.1421.3421.0921.3421.162,400
30 Sep 201921.2521.7121.2521.4521.268,700
27 Sep 201921.1321.2121.0921.1520.973,300
26 Sep 201921.2021.2020.9520.9920.811,900
25 Sep 201920.8720.8720.7020.7020.528,600
24 Sep 201921.0721.0720.9120.9120.732,500
23 Sep 201921.0321.0320.9520.9520.77900
20 Sep 201920.5420.5420.5420.5420.36200
19 Sep 201920.6520.6520.5020.5020.32300
18 Sep 201920.5320.5320.5320.5320.353,100
17 Sep 201920.5020.5020.5020.5020.32600
16 Sep 201920.0420.0420.0420.0419.87200
13 Sep 201920.2020.2920.2020.2920.11900
12 Sep 201920.1521.2320.1520.9920.81700
11 Sep 201920.1020.1020.1020.1019.93500
10 Sep 201920.1520.3120.0520.0519.88600
09 Sep 201920.6320.6320.6320.6320.45300
06 Sep 201920.8820.8820.8820.8820.70300
05 Sep 201920.8420.9520.8420.9520.77900
04 Sep 201921.1021.2821.0921.0920.911,500
03 Sep 201920.9021.0820.7521.0820.902,200
30 Aug 201920.4920.4920.4920.4920.31-
29 Aug 201920.4920.4920.4920.4920.31-
28 Aug 201920.4020.6520.4020.4920.311,700
27 Aug 201920.5421.1020.5020.5020.322,000
26 Aug 201920.4520.4520.4520.4520.272,200
23 Aug 201920.7320.7520.5320.5320.3513,000
22 Aug 201920.3820.3820.3820.3820.20-
21 Aug 201920.3820.3820.3820.3820.20100
20 Aug 201919.9920.1519.9520.1519.986,800
19 Aug 201920.1520.1519.9519.9919.825,900
16 Aug 201919.8019.8019.8019.8019.63-
15 Aug 201919.8019.8019.8019.8019.63200
14 Aug 201920.0020.0020.0020.0019.833,100
13 Aug 201920.0520.3820.0520.3720.19102,700
12 Aug 201919.9019.9419.9019.9419.77400
09 Aug 201919.9419.9419.9419.9419.77700
08 Aug 201920.0220.0220.0220.0219.85-
08 Aug 20190.19 Dividend
07 Aug 201920.3920.3919.9620.0219.665,400
06 Aug 201920.4720.4720.4420.4420.07100
05 Aug 201920.4720.4720.4420.4420.07100
02 Aug 201920.4720.4720.4420.4420.075,900
01 Aug 201920.8920.8920.5020.7120.342,800
31 Jul 201920.6820.6820.6820.6820.312,500
30 Jul 201921.0021.3020.8021.3020.921,400
29 Jul 201920.9921.1620.9921.1420.761,700
26 Jul 201920.6020.6520.5720.5720.202,700
25 Jul 201920.5520.5520.5520.5520.18-
24 Jul 201920.5520.5520.5520.5520.18-
23 Jul 201920.5520.5520.5520.5520.18100
22 Jul 201920.4520.5520.4520.5520.18800
19 Jul 201920.4220.4220.3020.3519.98800
18 Jul 201920.3520.8920.3520.8920.511,700
17 Jul 201920.4020.4520.3920.3920.022,100
16 Jul 201920.4020.4020.4020.4020.03200
15 Jul 201920.2520.3620.2520.3619.99700
12 Jul 201920.3620.3620.1020.1019.74800
11 Jul 201920.4920.4920.4920.4920.121,100
10 Jul 201920.3020.6120.3020.6120.24800
09 Jul 201920.2420.3020.2320.2319.86600
08 Jul 201920.1420.1420.1420.1419.78300
05 Jul 201920.5020.5020.5020.5020.13200
*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