GSK

Glaxosmithkline Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Glaxosmithkline Plc GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change Change Percent Stock Price Last Traded
11.40 0.85% 1,355.60 11:35:14
Open Price Low Price High Price Close Price Prev Close
1,347.00 1,345.00 1,358.80 1,355.60 1,344.20
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,330.801,358.801,330.801,338.4310,581,76724.801.86%
1 Month1,317.401,388.401,269.201,333.938,915,37538.202.9%
3 Months1,260.201,388.401,190.801,280.809,963,64895.407.57%
6 Months1,409.001,482.201,190.801,329.5610,032,483-53.40-3.79%
1 Year1,704.801,742.401,190.801,425.818,991,929-349.20-20.48%
3 Years1,473.201,857.001,190.801,535.709,180,504-117.60-7.98%
5 Years1,450.501,857.001,190.801,526.869,214,119-94.90-6.54%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 1,355.60 11.40 0.85% 1,347.00 1,358.80 1,345.00 3,925,306
May 06 2021 1,344.20 4.60 0.34% 1,342.20 1,352.60 1,335.00 13,042,954
May 05 2021 1,339.60 7.40 0.56% 1,331.00 1,353.80 1,331.00 6,365,668
May 04 2021 1,332.20 -7.40 -0.55% 1,338.00 1,350.20 1,331.60 14,822,102
Apr 30 2021 1,339.60 10.00 0.75% 1,330.80 1,348.80 1,330.80 8,096,345
Apr 29 2021 1,329.60 -7.00 -0.52% 1,334.80 1,346.00 1,324.60 4,601,378
Apr 28 2021 1,336.60 -0.20 -0.01% 1,322.20 1,369.80 1,313.40 8,909,878
Apr 27 2021 1,336.80 -3.80 -0.28% 1,342.00 1,348.20 1,334.00 9,384,698
Apr 26 2021 1,340.60 -2.00 -0.15% 1,340.20 1,350.20 1,335.60 4,617,470
Apr 23 2021 1,342.60 -5.80 -0.43% 1,345.40 1,349.80 1,335.60 5,217,673
Apr 22 2021 1,348.40 0.40 0.03% 1,347.00 1,353.60 1,341.00 5,525,060
Apr 21 2021 1,348.00 22.80 1.72% 1,332.00 1,354.40 1,328.00 8,143,755
Apr 20 2021 1,325.20 -12.80 -0.96% 1,332.40 1,345.00 1,322.80 8,325,993
Apr 19 2021 1,338.00 -8.40 -0.62% 1,341.40 1,353.00 1,331.60 7,935,798
Apr 16 2021 1,346.40 -2.00 -0.15% 1,356.20 1,363.80 1,343.80 14,442,923
Apr 15 2021 1,348.40 58.80 4.56% 1,285.60 1,388.40 1,269.20 22,519,246
Apr 14 2021 1,289.60 1.80 0.14% 1,290.80 1,301.20 1,287.20 4,839,332
Apr 13 2021 1,287.80 -9.80 -0.76% 1,292.20 1,299.80 1,284.40 7,710,355
Apr 12 2021 1,297.60 -22.00 -1.67% 1,315.00 1,316.20 1,292.40 7,906,677
Apr 09 2021 1,319.60 -2.00 -0.15% 1,317.40 1,322.40 1,304.40 6,984,818
See More Historical Prices »


Your Recent History
LSE
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.