GLAXF - GlaxoSmithKline plc

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Jan 202023.7023.7023.4523.4523.451,200
15 Jan 202024.0624.0623.7523.7523.75400
14 Jan 202023.7423.7423.2023.6523.652,000
13 Jan 202023.7823.9523.1923.2023.207,700
10 Jan 202023.5323.5323.5323.5323.53-
09 Jan 202023.1023.6623.1023.5323.539,100
08 Jan 202023.0023.0023.0023.0023.00-
07 Jan 202023.0023.0023.0023.0023.00-
06 Jan 202023.2923.5823.0023.0023.001,600
03 Jan 202023.1023.1023.1023.1023.101,500
02 Jan 202023.2023.2023.1523.1523.152,600
31 Dec 201923.2523.6323.2523.6323.632,800
30 Dec 201923.6523.6523.6523.6523.65-
27 Dec 201923.6023.6523.6023.6523.652,800
26 Dec 201923.3523.3523.3523.3523.35200
24 Dec 201923.2923.2923.2923.2923.29-
23 Dec 201923.2523.2923.2523.2923.29900
20 Dec 201923.9823.9823.4423.4423.44800
19 Dec 201923.5023.5023.3523.3523.354,800
18 Dec 201923.2023.2023.2023.2023.20126,000
17 Dec 201923.1423.1423.1023.1023.10700
16 Dec 201923.3523.3923.3523.3923.39600
13 Dec 201923.1323.1322.8522.8522.851,200
12 Dec 201922.6522.8022.6522.8022.80400
11 Dec 201922.7522.7522.7522.7522.75-
10 Dec 201923.0023.0022.7522.7522.75300
09 Dec 201922.4022.4022.4022.4022.40-
06 Dec 201922.4022.9722.3922.4022.406,500
05 Dec 201922.3522.6022.3522.6022.601,300
04 Dec 201922.0522.0522.0522.0522.051,000
03 Dec 201921.8521.9521.8521.9521.95200
02 Dec 201922.5922.5922.5922.5922.59-
29 Nov 201922.5922.5922.5922.5922.59-
27 Nov 201923.0023.0022.5922.5922.59300
26 Nov 201921.9522.4121.9522.4122.41500
25 Nov 201922.5922.5922.0022.0022.001,400
22 Nov 201921.8521.8521.8521.8521.854,200
21 Nov 201921.7422.0321.7421.9021.902,600
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
*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