GlaxoSmithKline Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 1,654.00 1,662.40 1,639.00 1,646.40 7,701,288
Jul 18, 2019 1,650.00 1,660.09 1,645.20 1,649.80 14,535,602
Jul 17, 2019 1,666.00 1,669.82 1,653.20 1,660.60 7,136,603
Jul 16, 2019 1,646.60 1,672.20 1,645.40 1,665.00 10,867,463
Jul 15, 2019 1,618.00 1,643.40 1,614.40 1,638.60 6,520,478
Jul 12, 2019 0.00 0.00 1,615.00 1,623.80 6,645,443
Jul 11, 2019 1,649.00 1,658.00 1,627.80 1,632.40 10,518,905
Jul 10, 2019 1,637.00 1,646.00 1,628.20 1,643.20 5,790,331
Jul 9, 2019 1,622.20 1,643.49 1,622.20 1,640.20 6,905,353
Jul 8, 2019 1,629.80 1,631.80 1,619.80 1,628.00 10,982,612
Jul 5, 2019 1,636.80 1,645.80 1,628.40 1,636.60 5,716,300
Jul 4, 2019 1,637.80 1,645.20 1,635.80 1,639.00 3,469,584
Jul 3, 2019 1,625.00 1,651.00 1,617.20 1,641.20 9,001,120
Jul 2, 2019 1,600.00 1,620.20 1,591.60 1,620.20 9,528,422
Jul 1, 2019 1,594.80 1,602.60 1,581.60 1,590.40 6,462,726
Jun 28, 2019 1,581.80 1,583.60 1,570.40 1,576.60 5,995,915
Jun 27, 2019 1,587.80 1,587.80 1,564.80 1,582.00 5,641,782
Jun 26, 2019 1,601.40 1,604.40 1,581.20 1,587.20 8,960,098
Jun 25, 2019 1,587.40 1,608.60 1,581.00 1,605.60 6,064,164
Jun 24, 2019 1,577.60 1,597.80 1,571.30 1,593.00 11,030,656
Jun 21, 2019 1,593.00 1,600.20 1,563.80 1,576.40 26,645,035
Jun 20, 2019 1,609.80 1,621.09 1,605.59 1,607.00 9,098,845
Jun 19, 2019 1,607.40 1,608.60 1,587.20 1,605.00 6,599,886
Jun 18, 2019 1,593.00 1,616.00 1,589.58 1,595.20 8,921,968
Jun 17, 2019 1,585.00 1,590.40 1,574.38 1,588.40 6,940,924
Jun 14, 2019 1,567.00 1,592.00 1,561.20 1,584.40 6,077,559
Jun 13, 2019 1,579.80 1,596.40 1,575.20 1,582.60 6,649,653
Jun 12, 2019 1,563.40 1,587.39 1,562.60 1,583.20 5,634,408
Jun 11, 2019 1,579.00 1,586.80 1,570.40 1,573.80 7,268,422
Jun 10, 2019 1,564.00 1,584.20 1,564.00 1,577.00 9,798,796
Jun 7, 2019 1,537.40 1,574.60 1,537.40 1,565.20 9,910,543
Jun 6, 2019 1,524.00 1,544.80 1,521.60 1,544.80 7,365,261
Jun 5, 2019 1,528.20 1,530.80 1,510.40 1,527.60 6,188,649
Jun 4, 2019 1,539.00 1,543.60 1,521.40 1,530.40 9,814,847
Jun 3, 2019 1,524.40 1,549.80 1,520.20 1,549.20 5,674,728
May 31, 2019 1,529.80 1,534.00 1,518.52 1,527.00 9,016,285
May 30, 2019 1,531.20 1,541.20 1,528.00 1,537.20 4,761,522
May 29, 2019 1,539.00 1,544.06 1,525.60 1,535.80 6,134,000
May 28, 2019 1,571.00 1,573.80 1,546.80 1,546.80 24,577,261
May 27, 2019 1,577.60 0.00 0.00 1,582.00 0
May 24, 2019 1,577.60 1,586.80 1,570.60 1,582.00 6,291,966
May 23, 2019 1,580.60 1,594.80 1,571.40 1,571.60 8,528,302
May 22, 2019 1,547.00 1,571.20 1,543.12 1,571.20 12,275,104
May 21, 2019 1,551.80 1,558.60 1,539.20 1,544.60 6,582,608
May 20, 2019 1,554.00 1,557.00 1,538.33 1,551.40 8,156,747
May 17, 2019 1,544.00 1,557.80 1,536.80 1,555.00 21,378,578
May 16, 2019 1,525.80 1,550.00 1,517.20 1,550.00 6,598,167
May 15, 2019 1,520.60 1,539.00 1,518.20 1,534.00 7,630,772
May 14, 2019 1,519.20 1,527.40 1,513.60 1,516.60 5,505,567
May 13, 2019 1,508.60 1,513.80 1,495.40 1,512.40 6,618,805
Showing 1 to 50 of 260