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
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
26 Aug 2019	20.45	20.45	20.45	20.45	20.27	2,200
23 Aug 2019	20.73	20.75	20.53	20.53	20.35	13,000
22 Aug 2019	20.38	20.38	20.38	20.38	20.20	-
21 Aug 2019	20.38	20.38	20.38	20.38	20.20	100
20 Aug 2019	19.99	20.15	19.95	20.15	19.98	6,800
19 Aug 2019	20.15	20.15	19.95	19.99	19.82	5,900
16 Aug 2019	19.80	19.80	19.80	19.80	19.63	-
15 Aug 2019	19.80	19.80	19.80	19.80	19.63	200
14 Aug 2019	20.00	20.00	20.00	20.00	19.83	3,100
13 Aug 2019	20.05	20.38	20.05	20.37	20.19	102,700
12 Aug 2019	19.90	19.94	19.90	19.94	19.77	400
09 Aug 2019	19.94	19.94	19.94	19.94	19.77	700
08 Aug 2019	20.02	20.02	20.02	20.02	19.85	-
08 Aug 2019	0.19 Dividend
07 Aug 2019	20.39	20.39	19.96	20.02	19.66	5,400
06 Aug 2019	20.47	20.47	20.44	20.44	20.07	100
05 Aug 2019	20.47	20.47	20.44	20.44	20.07	100
02 Aug 2019	20.47	20.47	20.44	20.44	20.07	5,900
01 Aug 2019	20.89	20.89	20.50	20.71	20.34	2,800
31 Jul 2019	20.68	20.68	20.68	20.68	20.31	2,500
30 Jul 2019	21.00	21.30	20.80	21.30	20.92	1,400
29 Jul 2019	20.99	21.16	20.99	21.14	20.76	1,700
26 Jul 2019	20.60	20.65	20.57	20.57	20.20	2,700
25 Jul 2019	20.55	20.55	20.55	20.55	20.18	-
24 Jul 2019	20.55	20.55	20.55	20.55	20.18	-
23 Jul 2019	20.55	20.55	20.55	20.55	20.18	100
22 Jul 2019	20.45	20.55	20.45	20.55	20.18	800
19 Jul 2019	20.42	20.42	20.30	20.35	19.98	800
18 Jul 2019	20.35	20.89	20.35	20.89	20.51	1,700
17 Jul 2019	20.40	20.45	20.39	20.39	20.02	2,100
16 Jul 2019	20.40	20.40	20.40	20.40	20.03	200
15 Jul 2019	20.25	20.36	20.25	20.36	19.99	700
12 Jul 2019	20.36	20.36	20.10	20.10	19.74	800
11 Jul 2019	20.49	20.49	20.49	20.49	20.12	1,100
10 Jul 2019	20.30	20.61	20.30	20.61	20.24	800
09 Jul 2019	20.24	20.30	20.23	20.23	19.86	600
08 Jul 2019	20.14	20.14	20.14	20.14	19.78	300
05 Jul 2019	20.50	20.50	20.50	20.50	20.13	200
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