Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

GlaxoSmithKline plc (GLAXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.60

0.00

(0.00%)

At close: 03:49PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	21.60	21.60	21.60	21.60	21.60	-
17 May 2022	21.60	21.60	21.60	21.60	21.60	600
16 May 2022	21.85	21.85	21.80	21.80	21.80	1,900
13 May 2022	21.19	21.19	21.19	21.19	21.19	4,500
12 May 2022	21.14	21.14	21.14	21.14	21.14	-
11 May 2022	21.14	21.14	21.14	21.14	21.14	-
10 May 2022	21.70	21.70	21.09	21.14	21.14	4,300
09 May 2022	20.83	20.83	20.83	20.83	20.83	200
06 May 2022	21.75	22.24	21.66	21.66	21.66	1,500
05 May 2022	21.89	21.99	21.89	21.99	21.99	300
04 May 2022	21.85	21.85	21.85	21.85	21.85	500
03 May 2022	22.20	22.20	22.20	22.20	22.20	200
02 May 2022	22.14	22.14	22.14	22.14	22.14	-
29 Apr 2022	22.14	22.14	22.14	22.14	22.14	300
28 Apr 2022	21.90	22.24	21.90	22.24	22.24	1,100
27 Apr 2022	22.58	22.62	22.58	22.62	22.62	2,100
26 Apr 2022	21.74	21.74	21.74	21.74	21.74	300
25 Apr 2022	21.71	21.71	21.69	21.69	21.69	300
22 Apr 2022	22.06	22.06	21.93	21.93	21.93	5,600
21 Apr 2022	23.17	23.17	22.67	22.67	22.67	1,400
20 Apr 2022	22.27	22.27	22.27	22.27	22.27	200
19 Apr 2022	23.09	23.09	23.09	23.09	23.09	3,300
18 Apr 2022	22.48	22.48	22.48	22.48	22.48	-
14 Apr 2022	23.20	23.20	22.48	22.48	22.48	600
13 Apr 2022	23.15	23.23	23.15	23.23	23.23	1,400
12 Apr 2022	22.75	22.75	22.75	22.75	22.75	500
11 Apr 2022	23.00	23.00	22.58	22.75	22.75	1,800
08 Apr 2022	23.12	23.40	23.12	23.40	23.40	400
07 Apr 2022	21.93	21.93	21.93	21.93	21.93	200
06 Apr 2022	21.76	22.58	21.76	21.88	21.88	16,400
05 Apr 2022	22.35	22.35	21.71	21.71	21.71	1,200
04 Apr 2022	21.61	21.61	20.85	20.85	20.85	1,300
01 Apr 2022	22.50	22.54	20.93	22.34	22.34	6,700
31 Mar 2022	22.36	22.36	22.36	22.36	22.36	-
30 Mar 2022	20.79	22.36	20.79	22.36	22.36	1,000
29 Mar 2022	21.40	21.40	20.90	21.00	21.00	3,800
28 Mar 2022	21.50	21.50	21.46	21.46	21.46	2,500
25 Mar 2022	21.50	21.50	20.61	20.80	20.80	9,000
24 Mar 2022	20.75	20.75	20.55	20.56	20.56	500
23 Mar 2022	21.37	21.37	21.15	21.27	21.27	6,800
22 Mar 2022	22.41	22.41	20.58	20.58	20.58	500
21 Mar 2022	21.34	22.21	20.46	22.21	22.21	5,400
18 Mar 2022	20.36	20.36	20.36	20.36	20.36	-
17 Mar 2022	21.11	21.11	20.36	20.36	20.36	500
16 Mar 2022	20.77	21.49	20.77	21.49	21.49	6,200
15 Mar 2022	20.86	20.86	20.86	20.86	20.86	435,200
14 Mar 2022	20.98	20.98	20.86	20.86	20.86	685,300
11 Mar 2022	19.14	19.14	19.14	19.14	19.14	-
10 Mar 2022	19.75	19.75	19.14	19.14	19.14	1,100
09 Mar 2022	19.56	19.72	19.56	19.72	19.72	1,000
08 Mar 2022	19.50	19.50	19.50	19.50	19.50	14,600
07 Mar 2022	19.50	19.50	19.50	19.50	19.50	200
04 Mar 2022	20.25	20.25	19.50	19.50	19.50	300
03 Mar 2022	21.33	21.33	19.59	19.59	19.59	4,000
02 Mar 2022	20.75	20.75	20.75	20.75	20.75	800
01 Mar 2022	21.56	21.56	20.05	20.05	20.05	3,900
28 Feb 2022	19.90	21.40	19.90	21.40	21.40	16,900
25 Feb 2022	20.17	20.60	20.17	20.60	20.60	8,000
24 Feb 2022	20.20	20.20	19.50	20.20	20.20	900
24 Feb 2022	0.23 Dividend
23 Feb 2022	20.86	21.65	20.86	21.51	21.28	1,100
22 Feb 2022	21.08	21.08	20.96	20.96	20.74	7,600
18 Feb 2022	21.50	21.50	21.04	21.04	20.82	1,300
17 Feb 2022	21.50	21.50	21.50	21.50	21.27	2,100
16 Feb 2022	21.04	21.04	21.04	21.04	20.82	1,600
15 Feb 2022	21.08	21.20	21.00	21.04	20.82	1,700
14 Feb 2022	20.92	21.05	20.92	21.05	20.82	500
11 Feb 2022	21.65	21.65	21.65	21.65	21.42	500
10 Feb 2022	21.46	21.46	21.46	21.46	21.23	-
09 Feb 2022	21.46	21.46	21.46	21.46	21.23	-
08 Feb 2022	21.46	21.46	21.46	21.46	21.23	100
07 Feb 2022	22.10	22.10	22.10	22.10	21.86	-
04 Feb 2022	22.10	22.10	22.10	22.10	21.86	-
03 Feb 2022	22.10	22.10	22.10	22.10	21.86	300
02 Feb 2022	23.14	23.14	21.76	22.08	21.84	1,600
01 Feb 2022	21.89	21.89	21.89	21.89	21.66	-
31 Jan 2022	21.89	21.89	21.89	21.89	21.66	700
28 Jan 2022	21.81	21.81	21.81	21.81	21.58	100
27 Jan 2022	22.97	22.97	22.97	22.97	22.72	900
26 Jan 2022	22.19	22.19	21.31	21.31	21.08	4,000
25 Jan 2022	21.94	21.96	21.74	21.96	21.73	1,900
24 Jan 2022	22.41	22.41	21.46	21.46	21.23	2,000
21 Jan 2022	22.47	22.47	21.82	21.82	21.59	600
20 Jan 2022	22.80	22.80	22.80	22.80	22.56	1,100
19 Jan 2022	23.00	23.05	22.57	22.59	22.35	1,200
18 Jan 2022	22.03	23.47	22.03	23.40	23.15	3,300
14 Jan 2022	22.10	22.90	22.00	22.90	22.66	2,800
13 Jan 2022	22.48	22.48	22.48	22.48	22.24	-
12 Jan 2022	22.48	22.48	22.48	22.48	22.24	400
11 Jan 2022	22.12	22.12	22.12	22.12	21.88	3,500
10 Jan 2022	21.18	22.00	20.92	22.00	21.76	900
07 Jan 2022	21.00	21.00	21.00	21.00	20.78	100
06 Jan 2022	20.80	21.05	20.80	20.81	20.59	9,700
05 Jan 2022	21.29	21.63	21.25	21.35	21.12	5,500
04 Jan 2022	21.16	21.51	21.16	21.17	20.94	1,600
03 Jan 2022	22.00	22.00	21.25	22.00	21.76	900
31 Dec 2021	21.90	21.90	21.90	21.90	21.67	400
30 Dec 2021	21.90	21.92	21.68	21.68	21.45	17,500
29 Dec 2021	21.80	21.98	21.50	21.90	21.67	10,400
28 Dec 2021	21.90	21.90	21.31	21.50	21.27	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,238.40-672.80(-2.50%)

HANG SENG20,089.09-555.19(-2.69%)

CRUDE OIL110.54+0.95(+0.87%)

GOLD FUTURES1,814.50-1.40(-0.08%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,557.95-707.34(-2.92%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

GlaxoSmithKline plc (GLAXF)

NIKKEI 225
26,238.40
-672.80(-2.50%)

HANG SENG
20,089.09
-555.19(-2.69%)

CRUDE OIL
110.54
+0.95(+0.87%)

GOLD FUTURES
1,814.50
-1.40(-0.08%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,557.95
-707.34(-2.92%)