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
16 Jan 2020	23.70	23.70	23.45	23.45	23.45	1,200
15 Jan 2020	24.06	24.06	23.75	23.75	23.75	400
14 Jan 2020	23.74	23.74	23.20	23.65	23.65	2,000
13 Jan 2020	23.78	23.95	23.19	23.20	23.20	7,700
10 Jan 2020	23.53	23.53	23.53	23.53	23.53	-
09 Jan 2020	23.10	23.66	23.10	23.53	23.53	9,100
08 Jan 2020	23.00	23.00	23.00	23.00	23.00	-
07 Jan 2020	23.00	23.00	23.00	23.00	23.00	-
06 Jan 2020	23.29	23.58	23.00	23.00	23.00	1,600
03 Jan 2020	23.10	23.10	23.10	23.10	23.10	1,500
02 Jan 2020	23.20	23.20	23.15	23.15	23.15	2,600
31 Dec 2019	23.25	23.63	23.25	23.63	23.63	2,800
30 Dec 2019	23.65	23.65	23.65	23.65	23.65	-
27 Dec 2019	23.60	23.65	23.60	23.65	23.65	2,800
26 Dec 2019	23.35	23.35	23.35	23.35	23.35	200
24 Dec 2019	23.29	23.29	23.29	23.29	23.29	-
23 Dec 2019	23.25	23.29	23.25	23.29	23.29	900
20 Dec 2019	23.98	23.98	23.44	23.44	23.44	800
19 Dec 2019	23.50	23.50	23.35	23.35	23.35	4,800
18 Dec 2019	23.20	23.20	23.20	23.20	23.20	126,000
17 Dec 2019	23.14	23.14	23.10	23.10	23.10	700
16 Dec 2019	23.35	23.39	23.35	23.39	23.39	600
13 Dec 2019	23.13	23.13	22.85	22.85	22.85	1,200
12 Dec 2019	22.65	22.80	22.65	22.80	22.80	400
11 Dec 2019	22.75	22.75	22.75	22.75	22.75	-
10 Dec 2019	23.00	23.00	22.75	22.75	22.75	300
09 Dec 2019	22.40	22.40	22.40	22.40	22.40	-
06 Dec 2019	22.40	22.97	22.39	22.40	22.40	6,500
05 Dec 2019	22.35	22.60	22.35	22.60	22.60	1,300
04 Dec 2019	22.05	22.05	22.05	22.05	22.05	1,000
03 Dec 2019	21.85	21.95	21.85	21.95	21.95	200
02 Dec 2019	22.59	22.59	22.59	22.59	22.59	-
29 Nov 2019	22.59	22.59	22.59	22.59	22.59	-
27 Nov 2019	23.00	23.00	22.59	22.59	22.59	300
26 Nov 2019	21.95	22.41	21.95	22.41	22.41	500
25 Nov 2019	22.59	22.59	22.00	22.00	22.00	1,400
22 Nov 2019	21.85	21.85	21.85	21.85	21.85	4,200
21 Nov 2019	21.74	22.03	21.74	21.90	21.90	2,600
20 Nov 2019	21.79	21.79	21.79	21.79	21.79	800
19 Nov 2019	22.28	22.50	22.28	22.50	22.50	1,500
18 Nov 2019	21.99	21.99	21.95	21.95	21.95	1,700
15 Nov 2019	21.96	21.96	21.93	21.93	21.93	1,400
14 Nov 2019	22.00	22.00	22.00	22.00	22.00	100
14 Nov 2019	0.19 Dividend
13 Nov 2019	22.00	22.00	22.00	22.00	21.81	-
12 Nov 2019	22.00	22.00	22.00	22.00	21.81	-
11 Nov 2019	22.00	22.00	22.00	22.00	21.81	1,300
08 Nov 2019	22.00	22.04	22.00	22.04	21.85	1,100
07 Nov 2019	22.54	22.54	22.40	22.40	22.21	400
06 Nov 2019	22.52	22.52	22.50	22.50	22.31	300
05 Nov 2019	22.05	22.20	22.05	22.05	21.86	2,700
04 Nov 2019	22.75	22.75	22.35	22.39	22.20	2,000
01 Nov 2019	23.00	23.00	23.00	23.00	22.80	200
31 Oct 2019	23.12	23.12	22.86	22.86	22.66	1,400
30 Oct 2019	22.92	22.92	22.40	22.55	22.36	4,400
29 Oct 2019	22.04	22.14	22.04	22.14	21.95	5,600
28 Oct 2019	22.00	22.12	21.63	21.63	21.44	1,000
25 Oct 2019	21.69	21.74	21.69	21.74	21.55	700
24 Oct 2019	21.80	21.96	21.62	21.96	21.77	5,600
23 Oct 2019	21.50	21.67	21.44	21.44	21.25	5,400
22 Oct 2019	21.29	21.29	21.19	21.19	21.01	1,300
21 Oct 2019	21.05	21.05	21.05	21.05	20.87	200
18 Oct 2019	21.12	21.12	21.12	21.12	20.94	100
17 Oct 2019	21.27	21.27	21.12	21.12	20.94	2,500
16 Oct 2019	21.00	21.00	20.91	20.91	20.73	7,900
15 Oct 2019	21.34	21.51	20.80	20.84	20.66	3,700
14 Oct 2019	20.94	20.94	20.94	20.94	20.76	400
11 Oct 2019	21.30	21.30	21.10	21.10	20.92	164,500
10 Oct 2019	20.90	20.90	20.90	20.90	20.72	400
09 Oct 2019	21.28	21.28	21.28	21.28	21.10	300
08 Oct 2019	20.70	20.70	20.70	20.70	20.52	500
07 Oct 2019	20.60	20.60	20.60	20.60	20.42	-
04 Oct 2019	20.95	21.15	20.60	20.60	20.42	2,900
03 Oct 2019	20.90	21.09	20.90	21.04	20.86	1,300
02 Oct 2019	21.00	21.00	20.54	20.54	20.36	2,900
01 Oct 2019	21.14	21.34	21.09	21.34	21.16	2,400
30 Sep 2019	21.25	21.71	21.25	21.45	21.26	8,700
27 Sep 2019	21.13	21.21	21.09	21.15	20.97	3,300
26 Sep 2019	21.20	21.20	20.95	20.99	20.81	1,900
25 Sep 2019	20.87	20.87	20.70	20.70	20.52	8,600
24 Sep 2019	21.07	21.07	20.91	20.91	20.73	2,500
23 Sep 2019	21.03	21.03	20.95	20.95	20.77	900
20 Sep 2019	20.54	20.54	20.54	20.54	20.36	200
19 Sep 2019	20.65	20.65	20.50	20.50	20.32	300
18 Sep 2019	20.53	20.53	20.53	20.53	20.35	3,100
17 Sep 2019	20.50	20.50	20.50	20.50	20.32	600
16 Sep 2019	20.04	20.04	20.04	20.04	19.87	200
13 Sep 2019	20.20	20.29	20.20	20.29	20.11	900
12 Sep 2019	20.15	21.23	20.15	20.99	20.81	700
11 Sep 2019	20.10	20.10	20.10	20.10	19.93	500
10 Sep 2019	20.15	20.31	20.05	20.05	19.88	600
09 Sep 2019	20.63	20.63	20.63	20.63	20.45	300
06 Sep 2019	20.88	20.88	20.88	20.88	20.70	300
05 Sep 2019	20.84	20.95	20.84	20.95	20.77	900
04 Sep 2019	21.10	21.28	21.09	21.09	20.91	1,500
03 Sep 2019	20.90	21.08	20.75	21.08	20.90	2,200
30 Aug 2019	20.49	20.49	20.49	20.49	20.31	-
29 Aug 2019	20.49	20.49	20.49	20.49	20.31	-
28 Aug 2019	20.40	20.65	20.40	20.49	20.31	1,700
27 Aug 2019	20.54	21.10	20.50	20.50	20.32	2,000
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