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
22 Jul 2019	20.45	20.55	20.55	20.55	20.55	8
22 Jul 2019	20.45	20.55	20.45	20.55	20.55	800
19 Jul 2019	20.42	20.42	20.30	20.35	20.35	800
18 Jul 2019	20.35	20.89	20.35	20.89	20.89	1,700
17 Jul 2019	20.40	20.45	20.39	20.39	20.39	2,100
16 Jul 2019	20.40	20.40	20.40	20.40	20.40	200
15 Jul 2019	20.25	20.36	20.25	20.36	20.36	700
12 Jul 2019	20.36	20.36	20.10	20.10	20.10	800
11 Jul 2019	20.49	20.49	20.49	20.49	20.49	1,100
10 Jul 2019	20.30	20.61	20.30	20.61	20.61	800
09 Jul 2019	20.24	20.30	20.23	20.23	20.23	600
08 Jul 2019	20.14	20.14	20.14	20.14	20.14	300
05 Jul 2019	20.50	20.50	20.50	20.50	20.50	200
03 Jul 2019	20.50	20.50	20.50	20.50	20.50	200
02 Jul 2019	20.10	20.10	20.10	20.10	20.10	1,600
01 Jul 2019	19.93	19.93	19.93	19.93	19.93	2,200
28 Jun 2019	19.96	19.96	19.96	19.96	19.96	100
27 Jun 2019	19.86	19.96	19.86	19.96	19.96	600
26 Jun 2019	20.19	20.19	20.19	20.19	20.19	200
25 Jun 2019	20.15	20.19	20.15	20.19	20.19	500
24 Jun 2019	20.00	20.00	20.00	20.00	20.00	500
21 Jun 2019	19.97	20.09	19.97	20.09	20.09	1,800
20 Jun 2019	20.26	20.26	20.26	20.26	20.26	2,900
19 Jun 2019	19.95	20.31	19.95	20.31	20.31	3,200
18 Jun 2019	20.17	20.17	19.80	19.80	19.80	7,200
17 Jun 2019	19.84	19.84	19.84	19.84	19.84	200
14 Jun 2019	19.84	19.84	19.84	19.84	19.84	2,300
13 Jun 2019	19.90	20.10	19.80	20.10	20.10	6,100
12 Jun 2019	19.66	19.66	19.66	19.66	19.66	100
11 Jun 2019	20.35	20.36	19.66	19.66	19.66	10,100
10 Jun 2019	19.70	19.70	19.70	19.70	19.70	1,300
07 Jun 2019	19.70	19.70	19.70	19.70	19.70	2,900
06 Jun 2019	19.25	19.99	19.25	19.99	19.99	5,300
05 Jun 2019	19.15	19.75	19.15	19.20	19.20	3,500
04 Jun 2019	19.14	19.15	19.14	19.15	19.15	5,700
03 Jun 2019	19.31	19.31	19.31	19.31	19.31	7,400
31 May 2019	19.10	19.10	19.09	19.09	19.09	900
30 May 2019	19.15	19.15	19.15	19.15	19.15	1,300
29 May 2019	19.15	19.15	19.15	19.15	19.15	2,400
28 May 2019	20.14	20.14	20.00	20.00	20.00	800
24 May 2019	19.94	19.94	19.89	19.89	19.89	2,400
23 May 2019	19.70	19.79	19.70	19.79	19.79	3,800
22 May 2019	19.50	19.50	19.50	19.50	19.50	900
21 May 2019	19.45	19.50	19.45	19.50	19.50	700
20 May 2019	19.54	19.54	19.50	19.50	19.50	5,800
17 May 2019	19.59	19.59	19.59	19.59	19.59	-
16 May 2019	19.59	19.59	19.59	19.59	19.59	1,200
16 May 2019	0.19 Dividend
15 May 2019	19.71	19.71	19.71	19.71	19.52	100
14 May 2019	19.49	19.71	19.45	19.71	19.52	500
13 May 2019	19.45	19.45	19.45	19.45	19.26	1,600
10 May 2019	19.45	19.45	19.45	19.45	19.26	-
09 May 2019	19.45	19.45	19.45	19.45	19.26	300
08 May 2019	20.16	20.16	19.59	19.59	19.40	1,200
07 May 2019	20.20	20.20	20.20	20.20	20.01	400
06 May 2019	20.01	20.01	20.01	20.01	19.82	300
03 May 2019	20.19	20.73	20.19	20.73	20.53	700
02 May 2019	19.90	20.45	19.90	19.94	19.75	3,100
01 May 2019	20.30	20.87	20.19	20.19	20.00	700
30 Apr 2019	20.15	20.76	20.15	20.29	20.09	2,300
29 Apr 2019	20.00	20.00	20.00	20.00	19.81	300
26 Apr 2019	19.95	19.95	19.95	19.95	19.76	300
25 Apr 2019	19.75	19.75	19.75	19.75	19.56	300
24 Apr 2019	19.80	20.37	19.80	20.00	19.81	3,800
23 Apr 2019	20.15	20.41	20.15	20.41	20.21	4,300
22 Apr 2019	19.82	19.82	19.82	19.82	19.63	200
18 Apr 2019	19.82	19.82	19.82	19.82	19.63	200
17 Apr 2019	19.84	20.29	19.84	20.29	20.09	600
16 Apr 2019	20.45	20.45	19.92	19.92	19.73	6,900
15 Apr 2019	20.45	20.45	20.45	20.45	20.25	300
12 Apr 2019	20.19	20.19	20.19	20.19	20.00	1,600
11 Apr 2019	20.65	20.65	20.49	20.49	20.29	3,100
10 Apr 2019	20.59	20.96	20.59	20.96	20.76	9,200
09 Apr 2019	20.50	20.50	20.50	20.50	20.30	700
08 Apr 2019	20.69	20.69	20.54	20.54	20.34	600
05 Apr 2019	20.50	20.50	20.50	20.50	20.30	100
04 Apr 2019	20.50	20.55	20.50	20.50	20.30	3,500
03 Apr 2019	20.64	20.64	20.64	20.64	20.44	1,500
02 Apr 2019	20.65	20.65	20.65	20.65	20.45	900
01 Apr 2019	20.96	20.96	20.96	20.96	20.76	100
29 Mar 2019	20.65	21.00	20.50	20.96	20.76	2,200
28 Mar 2019	20.75	20.75	20.61	20.61	20.41	15,700
27 Mar 2019	20.54	20.65	20.54	20.60	20.40	1,500
26 Mar 2019	20.65	20.65	20.65	20.65	20.45	400
25 Mar 2019	20.34	20.34	20.34	20.34	20.14	100
22 Mar 2019	20.30	20.65	20.25	20.34	20.14	6,700
21 Mar 2019	20.21	20.65	20.15	20.15	19.96	7,300
20 Mar 2019	19.97	19.97	19.97	19.97	19.78	200
19 Mar 2019	19.79	20.31	19.79	20.31	20.11	500
18 Mar 2019	20.10	20.10	20.10	20.10	19.91	-
15 Mar 2019	19.79	20.10	19.79	20.10	19.91	800
14 Mar 2019	19.60	19.60	19.60	19.60	19.41	-
13 Mar 2019	19.60	19.60	19.60	19.60	19.41	400
12 Mar 2019	19.55	19.55	19.50	19.50	19.31	1,100
11 Mar 2019	20.12	20.12	19.70	19.70	19.51	400
08 Mar 2019	19.50	19.50	19.50	19.50	19.31	300
07 Mar 2019	19.50	19.50	19.50	19.50	19.31	500
06 Mar 2019	19.80	19.80	19.80	19.80	19.61	100
05 Mar 2019	19.65	19.65	19.65	19.65	19.46	1,000
04 Mar 2019	19.60	19.60	19.60	19.60	19.41	300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes