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
-19.80 -1.5% 1,304.20 12:35:15
Close Price Low Price High Price Open Price Previous Close
1,304.20 1,293.20 1,341.00 1,307.40 1,324.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,344.801,368.201,293.201,338.499,676,165-40.60-3.02%
1 Month1,468.601,474.801,293.201,391.698,112,282-164.40-11.19%
3 Months1,567.001,619.201,293.201,464.377,233,841-262.80-16.77%
6 Months1,678.801,742.401,293.201,565.417,843,862-374.60-22.31%
1 Year1,725.201,857.001,293.201,611.739,333,384-421.00-24.4%
3 Years1,363.501,857.001,236.401,539.329,107,011-59.30-4.35%
5 Years1,399.001,857.001,236.401,536.809,052,007-94.80-6.78%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 1,324.00 -37.00 -2.72% 1,344.60 1,368.20 1,302.60 16,354,491
Oct 27 2020 1,361.00 16.20 1.2% 1,339.60 1,363.80 1,335.00 9,607,414
Oct 26 2020 1,344.80 1.00 0.07% 1,339.80 1,358.20 1,334.80 6,212,175
Oct 23 2020 1,343.80 10.60 0.8% 1,333.20 1,354.60 1,330.20 6,363,128
Oct 22 2020 1,333.20 -20.40 -1.51% 1,344.80 1,346.00 1,324.40 9,843,617
Oct 21 2020 1,353.60 -26.60 -1.93% 1,387.80 1,388.40 1,352.20 9,698,748
Oct 20 2020 1,380.20 -16.40 -1.17% 1,403.80 1,407.40 1,380.20 5,850,163
Oct 19 2020 1,396.60 -13.40 -0.95% 1,411.40 1,421.20 1,396.60 3,881,850
Oct 16 2020 1,410.00 33.80 2.46% 1,390.00 1,417.20 1,387.60 11,125,220
Oct 15 2020 1,376.20 -49.40 -3.47% 1,414.20 1,416.60 1,376.20 10,761,632
Oct 14 2020 1,425.60 -13.80 -0.96% 1,452.60 1,461.60 1,425.60 15,639,703
Oct 13 2020 1,439.40 8.00 0.56% 1,437.20 1,448.20 1,430.00 4,954,119
Oct 12 2020 1,431.40 -15.80 -1.09% 1,438.80 1,447.60 1,431.40 4,649,609
Oct 09 2020 1,447.20 21.80 1.53% 1,426.00 1,449.00 1,426.00 7,162,173
Oct 08 2020 1,425.40 9.40 0.66% 1,414.00 1,436.00 1,412.00 7,561,399
Oct 07 2020 1,416.00 -14.00 -0.98% 1,430.80 1,437.80 1,411.80 9,891,418
Oct 06 2020 1,430.00 -19.80 -1.37% 1,448.60 1,448.80 1,423.00 7,204,980
Oct 05 2020 1,449.80 5.20 0.36% 1,445.80 1,455.20 1,438.80 3,591,914
Oct 02 2020 1,444.60 0.80 0.06% 1,433.60 1,445.00 1,428.40 6,185,362
Oct 01 2020 1,443.80 -8.20 -0.56% 1,468.60 1,474.80 1,443.70 5,706,522
Sep 30 2020 1,452.00 -3.60 -0.25% 1,446.80 1,477.20 1,443.00 9,846,352
Sep 29 2020 1,455.60 -7.60 -0.52% 1,465.40 1,466.00 1,445.80 6,566,437
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.