GlaxoSmithKline Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 1,526.80 1,536.20 1,523.20 1,524.40 6,710,359
Apr 18, 2019 1,526.80 1,536.20 1,523.20 1,524.40 6,710,359
Apr 17, 2019 1,548.20 1,552.10 1,529.80 1,540.80 8,295,458
Apr 16, 2019 1,550.00 1,566.80 1,546.20 1,554.80 5,631,434
Apr 15, 2019 1,546.00 1,557.60 1,537.60 1,550.00 6,901,889
Apr 12, 2019 1,564.20 1,575.00 1,540.40 1,551.20 9,622,665
Apr 11, 2019 1,579.00 1,579.00 1,560.20 1,565.60 7,939,149
Apr 10, 2019 1,580.00 1,588.40 1,575.90 1,577.60 6,458,618
Apr 9, 2019 1,585.40 1,594.20 1,580.80 1,582.20 7,473,301
Apr 8, 2019 1,587.00 1,600.50 1,584.20 1,588.20 7,207,832
Apr 5, 2019 1,590.80 1,600.20 1,586.80 1,594.00 7,381,505
Apr 4, 2019 1,576.40 1,590.20 1,565.20 1,587.80 8,001,743
Apr 3, 2019 1,590.00 1,594.20 1,571.40 1,587.60 10,091,125
Apr 2, 2019 1,583.00 1,609.20 1,580.60 1,601.00 6,891,029
Apr 1, 2019 1,600.00 1,609.00 1,579.20 1,582.00 8,486,829
Mar 29, 2019 1,585.00 1,601.40 1,571.60 1,596.80 12,064,164
Mar 28, 2019 1,565.80 1,597.00 1,565.80 1,590.00 10,087,311
Mar 27, 2019 1,564.40 1,574.80 1,549.20 1,565.00 10,318,011
Mar 26, 2019 1,556.60 1,570.80 1,547.20 1,561.60 6,309,625
Mar 25, 2019 1,546.80 1,554.40 1,541.40 1,549.80 7,721,763
Mar 22, 2019 1,555.00 1,570.00 1,549.80 1,555.00 10,150,806
Mar 21, 2019 1,524.20 1,570.20 1,520.00 1,566.00 10,752,837
Mar 20, 2019 1,505.00 1,532.60 1,503.44 1,524.60 7,878,734
Mar 19, 2019 1,512.00 1,522.40 1,413.70 1,503.20 7,570,243
Mar 18, 2019 1,503.00 1,516.00 1,500.60 1,512.60 5,228,795
Mar 15, 2019 1,513.20 1,519.20 1,500.80 1,501.60 18,830,515
Mar 14, 2019 1,506.40 1,514.60 1,492.60 1,508.80 11,435,929
Mar 13, 2019 1,505.80 1,518.00 1,500.40 1,506.40 28,796,547
Mar 12, 2019 1,508.60 1,519.40 1,485.20 1,512.00 7,421,176
Mar 11, 2019 1,516.20 1,531.20 1,506.00 1,510.00 5,748,474
Mar 8, 2019 1,511.40 1,526.20 1,505.00 1,512.40 5,233,702
Mar 7, 2019 1,503.60 1,518.60 1,499.40 1,509.40 5,353,908
Mar 6, 2019 1,515.40 1,523.80 1,504.90 1,509.20 5,177,410
Mar 5, 2019 1,515.20 1,518.80 1,505.00 1,516.00 6,910,106
Mar 4, 2019 1,512.60 1,520.20 1,504.40 1,508.40 4,681,261
Mar 1, 2019 1,508.20 1,511.60 1,503.00 1,510.40 5,164,428
Feb 28, 2019 1,502.00 1,513.40 1,496.40 1,497.40 10,199,928
Feb 27, 2019 1,512.00 1,515.40 1,491.80 1,501.00 7,522,810
Feb 26, 2019 1,525.80 1,525.80 1,500.50 1,512.20 7,531,132
Feb 25, 2019 1,537.17 1,540.40 1,521.60 1,534.40 5,874,913
Feb 22, 2019 1,522.00 1,538.60 1,515.20 1,536.20 8,795,578
Feb 21, 2019 1,551.00 1,557.60 1,531.60 1,538.00 6,536,359
Feb 20, 2019 1,565.00 1,575.40 1,552.00 1,574.00 7,274,487
Feb 19, 2019 1,566.00 1,596.50 1,566.00 1,570.60 4,828,316
Feb 18, 2019 1,575.60 1,580.00 1,564.00 1,571.00 4,295,715
Feb 15, 2019 1,567.00 1,592.40 1,567.00 1,581.00 10,217,344
Feb 14, 2019 1,548.80 1,577.60 1,547.00 1,566.00 10,346,289
Feb 13, 2019 1,551.00 1,555.80 1,532.80 1,547.00 10,687,742
Feb 12, 2019 1,551.20 1,560.40 1,543.40 1,546.80 10,160,748
Feb 11, 2019 1,566.40 1,571.00 1,541.60 1,550.00 11,009,352
Showing 1 to 50 of 260