UK Markets closed

GlaxoSmithKline plc (GSK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.69+0.94 (+2.20%)
At close: 04:00PM EDT
43.43 -0.26 (-0.60%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202243.2943.7043.0043.6943.693,936,000
23 Jun 202242.5242.7742.3542.7542.756,327,100
22 Jun 202241.9342.3641.9041.9741.974,946,300
21 Jun 202241.9942.0541.6641.7741.774,162,900
17 Jun 202241.4241.6641.1741.2741.274,304,500
16 Jun 202241.4441.8941.3241.6441.645,060,500
15 Jun 202241.8642.1541.2741.9541.958,438,500
14 Jun 202241.9342.1041.0641.2441.247,997,300
13 Jun 202243.1143.2042.4142.5042.5010,286,500
10 Jun 202243.3343.9742.9643.8043.8010,740,600
09 Jun 202243.8044.0343.0343.0443.045,830,000
08 Jun 202244.0044.7143.8944.2044.2011,455,900
07 Jun 202242.9744.2742.9744.2544.2513,604,700
06 Jun 202243.2143.2142.6742.8142.813,798,800
03 Jun 202243.1443.3642.7142.7242.724,991,600
02 Jun 202243.2943.4042.6943.3943.394,298,900
01 Jun 202243.7443.7642.8143.0443.046,125,400
31 May 202243.9344.1243.7843.9043.907,944,600
27 May 202244.2244.2243.8644.0644.065,744,600
26 May 202244.7644.9344.3044.4244.426,379,900
25 May 202244.9745.0944.6244.9744.976,482,700
24 May 202244.7345.1044.7045.0045.006,592,400
23 May 202244.8545.1444.6844.7544.756,773,400
20 May 202244.1944.5443.8144.5244.527,484,500
19 May 202243.0843.7643.0643.5643.567,855,100
18 May 202244.3844.4843.6043.6343.634,792,900
17 May 202244.6444.9144.4044.7144.714,468,400
16 May 202243.7944.4943.7644.3744.373,631,100
13 May 202242.8943.3442.7843.3243.326,015,800
12 May 202242.3342.6142.1442.4742.476,191,300
11 May 202243.0243.5142.5242.5342.538,997,200
10 May 202243.3243.6343.2243.4243.427,844,800
09 May 202243.4543.5443.0543.1643.164,263,400
06 May 202244.0044.3343.8044.0944.095,681,900
05 May 202244.6844.7844.1444.3944.394,667,400
04 May 202245.0345.2944.4145.1645.165,436,800
03 May 202245.2345.3844.8645.1245.125,180,900
02 May 202245.1545.2844.2644.7244.723,831,700
29 Apr 202245.5545.6645.2145.2845.284,410,000
28 Apr 202245.1845.8345.1045.7445.745,107,500
27 Apr 202245.1645.8544.9245.4445.445,974,800
26 Apr 202244.9345.1744.3644.3944.394,734,900
25 Apr 202244.5245.1944.4145.1445.144,250,000
22 Apr 202245.2145.3744.8344.8744.874,446,500
21 Apr 202245.7645.9745.4945.6945.695,617,700
20 Apr 202245.7546.0345.5245.8445.844,461,700
19 Apr 202245.9646.2545.8345.8945.893,185,600
18 Apr 202246.1146.4846.0646.2046.202,432,000
14 Apr 202246.6646.7446.2646.3246.323,732,500
13 Apr 202246.6746.8846.2246.8546.854,754,600
12 Apr 202246.7846.8046.3646.5346.535,905,300
11 Apr 202246.8746.9746.3846.4846.485,113,500
08 Apr 202246.2946.7446.2446.6446.643,883,400
07 Apr 202245.4546.3045.3946.2346.236,415,900
06 Apr 202244.9845.7444.7845.7245.725,388,900
05 Apr 202244.2745.0844.2244.5744.574,885,900
04 Apr 202243.7043.7843.5043.7543.753,432,200
01 Apr 202243.5643.9243.4643.8943.894,057,400
31 Mar 202243.9343.9743.5043.5643.563,112,100
30 Mar 202243.5744.0243.4743.7043.705,154,300
29 Mar 202243.9144.0043.0643.2943.294,695,100
28 Mar 202243.4243.5043.1943.3743.373,014,900
25 Mar 202243.1643.5043.1643.2843.289,613,900
24 Mar 202243.2243.5043.0743.3043.303,130,700
23 Mar 202243.0643.2942.9142.9142.912,854,700
22 Mar 202243.5243.5243.0843.2343.235,731,500
21 Mar 202243.0943.2642.7542.8442.844,729,700
18 Mar 202242.6743.0642.6143.0243.024,168,700
17 Mar 202242.1243.3542.1243.0543.054,556,500
16 Mar 202241.8742.2441.5742.1042.104,842,200
15 Mar 202241.2441.7841.0641.7041.704,228,600
14 Mar 202241.0241.5640.7640.7740.774,593,700
11 Mar 202240.8541.1340.5440.5640.564,686,800
10 Mar 202240.7241.1040.4440.8340.834,859,000
09 Mar 202241.0241.5640.8241.3441.3410,465,500
08 Mar 202239.8740.5939.6239.9839.986,883,900
07 Mar 202239.6839.8839.2239.4639.465,725,600
04 Mar 202239.9940.3939.8440.1840.187,971,100
03 Mar 202241.6941.8841.1941.4541.457,513,100
02 Mar 202241.4742.2041.4142.0342.034,416,500
01 Mar 202241.9342.2741.4241.5541.554,657,300
28 Feb 202241.9342.1041.3941.8641.865,534,500
25 Feb 202242.0342.8341.9442.6842.684,373,600
24 Feb 202241.3341.6040.5741.1941.196,411,800
24 Feb 20220.622118 Dividend
23 Feb 202243.5043.5343.0543.1242.503,740,900
22 Feb 202242.6442.9742.4542.6942.078,844,400
18 Feb 202243.1243.3242.9243.0442.425,180,300
17 Feb 202243.4443.5543.0743.3242.692,553,800
16 Feb 202243.3043.4843.1643.3942.763,667,500
15 Feb 202243.2143.7943.1943.6242.995,572,900
14 Feb 202244.0444.0642.6742.8742.258,090,000
11 Feb 202244.3744.6944.2644.3043.663,150,100
10 Feb 202244.7145.5144.3344.4443.807,592,400
09 Feb 202244.6544.9044.1944.2643.623,887,500
08 Feb 202245.2945.2944.8645.2244.576,895,100
07 Feb 202244.7745.0944.7444.9944.343,347,600
04 Feb 202244.9345.1844.7844.8044.156,726,700
03 Feb 202245.3245.3844.9244.9244.274,945,300
02 Feb 202245.0545.7644.9745.7045.043,909,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...