GSK

GlaxoSmithKline Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
GlaxoSmithKline PLC GSK NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.3899 -0.96% 40.2501 20:00:00
Open Price Low Price High Price Close Price Prev Close
40.66 40.355 40.82 40.50 40.64
more quote information »

GSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 40.50 -0.14 -0.34% 40.66 40.82 40.355 3,853,025
Aug 03 2021 40.64 0.40 0.99% 40.29 40.65 40.26 3,548,922
Aug 02 2021 40.24 0.10 0.25% 39.92 40.31 39.70 4,948,805
Jul 30 2021 40.14 0.04 0.1% 40.06 40.17 39.94 3,634,253
Jul 29 2021 40.10 0.60 1.52% 40.10 40.3999 39.85 5,387,685
Jul 28 2021 39.50 -0.02 -0.05% 39.10 39.6125 38.93 4,476,343
Jul 27 2021 39.52 0.50 1.28% 39.16 39.5699 39.00 4,154,566
Jul 26 2021 39.02 -0.49 -1.24% 39.20 39.245 38.99 3,033,193
Jul 23 2021 39.51 0.28 0.71% 39.50 39.595 39.375 3,755,747
Jul 22 2021 39.23 -0.09 -0.23% 39.37 39.46 39.20 5,947,751
Jul 21 2021 39.32 0.23 0.59% 39.38 39.40 39.10 5,783,261
Jul 20 2021 39.09 -0.21 -0.53% 38.95 39.331 38.87 6,313,243
Jul 19 2021 39.30 -0.55 -1.38% 39.14 39.33 38.99 4,834,009
Jul 16 2021 39.85 0.23 0.58% 39.70 39.96 39.54 3,776,207
Jul 15 2021 39.62 -0.83 -2.05% 39.97 40.01 39.565 4,034,530
Jul 14 2021 40.45 -0.08 -0.2% 40.34 40.565 40.225 3,250,249
Jul 13 2021 40.53 0.16 0.4% 40.32 40.59 40.29 2,840,415
Jul 12 2021 40.37 0.21 0.52% 40.25 40.63 40.23 2,857,162
Jul 09 2021 40.16 0.19 0.48% 40.00 40.27 40.00 3,042,912
Jul 08 2021 39.97 -0.27 -0.67% 39.88 40.02 39.62 3,057,606
Jul 07 2021 40.24 0.18 0.45% 40.06 40.32 39.96 3,025,235
Jul 06 2021 40.06 -0.35 -0.87% 40.33 40.37 39.91 1,941,563
See More Historical Prices »


Your Recent History
NYSE
GSK
GlaxoSmith..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.