Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gsk Plc (OP: GLAXF )

22.65 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2013 26.00 26.00 26.00 26.00 1,310 +0.06(+0.23%)
May 29, 2013 26.34 26.34 25.94 25.94 668,216 -0.99(-3.68%)
May 28, 2013 27.11 27.11 26.92 26.93 520 +0.73(+2.79%)
May 24, 2013 26.51 26.51 26.20 26.20 3,600 -0.27(-1.02%)
May 23, 2013 26.12 26.48 26.12 26.47 2,225 +0.35(+1.34%)
May 21, 2013 26.12 26.12 26.12 0 -0.11(-0.42%)
May 20, 2013 26.16 26.23 26.16 26.23 485 +0.11(+0.42%)
May 17, 2013 26.11 26.15 26.00 26.12 1,170 -0.17(-0.65%)
May 15, 2013 26.29 26.29 26.29 0 +0.72(+2.82%)
May 13, 2013 25.95 25.95 25.57 25.57 5,913 -0.25(-0.97%)
May 10, 2013 25.69 25.82 25.30 25.82 1,473 +0.21(+0.82%)
May 09, 2013 25.28 25.61 25.28 25.61 1,395 +0.29(+1.14%)
May 07, 2013 25.32 25.32 25.32 0 -0.33(-1.28%)
May 06, 2013 25.65 25.65 25.65 25.65 500 -0.13(-0.50%)
May 03, 2013 25.85 25.85 25.78 25.78 1,500 -0.05(-0.19%)
May 02, 2013 25.66 25.83 25.66 25.83 930 -0.00(-0.00%)
May 01, 2013 25.57 25.83 25.57 25.83 2,440 -0.20(-0.76%)
Apr 29, 2013 26.03 26.03 26.03 0 +0.49(+1.92%)
Apr 26, 2013 25.54 25.54 25.54 25.54 100 -0.16(-0.62%)
Apr 25, 2013 26.24 26.24 25.70 25.70 1,605 +0.29(+1.14%)
Apr 24, 2013 25.62 25.62 25.41 25.41 1,840 -0.32(-1.24%)
Apr 23, 2013 25.40 25.85 25.40 25.73 18,582 +0.33(+1.30%)
Apr 22, 2013 25.00 25.40 25.00 25.40 1,362 +0.40(+1.60%)
Apr 19, 2013 25.00 25.00 25.00 25.00 141 -0.10(-0.40%)
Apr 18, 2013 25.07 25.39 25.07 25.10 1,752 +0.17(+0.69%)
Apr 17, 2013 24.32 25.00 24.32 24.93 2,901 +0.18(+0.73%)
Apr 16, 2013 24.75 24.75 24.75 24.75 100 +0.05(+0.19%)
Apr 15, 2013 24.31 24.75 24.31 24.70 7,330 +0.37(+1.54%)
Apr 12, 2013 24.37 24.37 24.21 24.33 11,568 +0.27(+1.12%)
Apr 11, 2013 24.15 24.36 24.06 24.06 9,111 +0.59(+2.51%)
Apr 10, 2013 23.47 23.47 23.47 23.47 16,836 +0.00(+0.00%)
Apr 09, 2013 23.47 23.47 23.47 23.47 377 +0.00(+0.00%)
Apr 08, 2013 23.47 23.47 23.47 23.47 213 +0.30(+1.29%)
Apr 05, 2013 23.45 23.45 23.17 23.17 265 -0.48(-2.02%)
Apr 03, 2013 23.65 23.65 23.65 5,565 +0.18(+0.76%)
Apr 02, 2013 23.47 23.47 23.47 23.47 160 +0.70(+3.07%)
Mar 26, 2013 22.77 22.77 22.77 0 -0.31(-1.34%)
Mar 22, 2013 23.08 23.08 23.08 0 +0.15(+0.66%)
Mar 21, 2013 23.30 23.30 22.93 22.93 24,358 +0.20(+0.88%)
Mar 20, 2013 22.73 22.73 22.73 22.73 110 +0.32(+1.43%)
Mar 15, 2013 22.41 22.41 22.41 0 +0.02(+0.08%)
Mar 14, 2013 22.33 22.68 22.33 22.39 56,961 +0.19(+0.86%)
Mar 13, 2013 22.20 22.20 22.20 22.20 100 -0.27(-1.20%)
Mar 12, 2013 22.39 22.47 22.39 22.47 1,725 +0.08(+0.36%)
Mar 11, 2013 22.37 22.39 22.37 22.39 400 +0.11(+0.49%)
Mar 08, 2013 22.29 22.29 22.28 22.28 625 -0.15(-0.67%)
Mar 07, 2013 22.53 22.53 22.37 22.43 2,083 +0.19(+0.87%)
Mar 06, 2013 22.24 22.24 22.24 22.24 640 +0.18(+0.83%)
Mar 04, 2013 22.05 22.05 22.05 22.05 1,180 +0.14(+0.66%)
Mar 01, 2013 21.90 21.91 21.90 21.91 335 +0.00(+0.00%)
Feb 28, 2013 21.91 21.91 21.91 21.91 234 -0.37(-1.66%)
Feb 27, 2013 22.20 22.28 21.90 22.28 4,520 -0.07(-0.31%)
Feb 25, 2013 22.35 22.35 22.35 22.35 0 -0.08(-0.37%)
Feb 22, 2013 22.28 22.43 22.27 22.43 23,388 +0.28(+1.27%)
Feb 21, 2013 22.15 22.15 22.15 22.15 496 -0.65(-2.85%)
Feb 20, 2013 22.80 22.80 22.80 22.80 210 -0.29(-1.26%)
Feb 19, 2013 22.91 23.09 22.91 23.09 5,000 +0.17(+0.74%)
Feb 15, 2013 22.92 22.92 22.92 22.92 389 +0.22(+0.97%)
Feb 14, 2013 22.88 22.88 22.70 22.70 22,896 +0.10(+0.44%)
Feb 13, 2013 22.74 22.74 22.60 22.60 1,050 -0.13(-0.57%)
Feb 12, 2013 22.69 22.95 22.69 22.73 1,740 +0.04(+0.18%)
Feb 11, 2013 22.71 22.71 22.69 22.69 954 +0.14(+0.62%)
Feb 08, 2013 22.68 22.72 22.55 22.55 3,357 -0.17(-0.76%)
Feb 07, 2013 22.70 22.72 22.70 22.72 30,264 +0.07(+0.29%)
Feb 06, 2013 22.53 22.66 22.53 22.66 740 -0.21(-0.93%)
Feb 04, 2013 22.76 22.87 22.76 22.87 870 +0.11(+0.48%)
Feb 01, 2013 22.68 22.79 22.67 22.76 9,308 +0.07(+0.30%)
Jan 31, 2013 23.14 23.14 22.69 22.69 29,526 +0.04(+0.18%)
Jan 30, 2013 22.63 22.65 22.63 22.65 1,806 +0.45(+2.02%)
Jan 28, 2013 22.20 22.20 22.20 22.20 435 -0.37(-1.63%)
Jan 25, 2013 22.57 22.57 22.57 22.57 20,059 +0.28(+1.26%)
Jan 24, 2013 22.29 22.29 22.29 22.29 1,179 +0.10(+0.45%)
Jan 23, 2013 22.19 22.19 22.19 22.19 2,500 +0.04(+0.18%)
Jan 22, 2013 22.11 22.15 22.11 22.15 890 +0.14(+0.64%)
Jan 18, 2013 22.10 22.10 21.77 22.01 3,150 -0.02(-0.09%)
Jan 17, 2013 21.73 22.06 21.73 22.03 31,157 -0.06(-0.27%)
Jan 15, 2013 22.09 22.09 22.09 0 -0.11(-0.49%)
Jan 14, 2013 22.20 22.20 22.20 22.20 35,745 +0.07(+0.31%)
Jan 12, 2013 22.13 22.13 22.13 22.13 38,211 +0.00(+0.00%)
Jan 11, 2013 22.13 22.13 22.13 22.13 38,211 +0.20(+0.91%)
Jan 09, 2013 21.93 21.93 21.93 45,498 +0.01(+0.05%)
Jan 08, 2013 21.97 21.97 21.92 21.92 559 -0.12(-0.57%)
Jan 07, 2013 22.29 22.29 21.88 22.05 15,807 -0.18(-0.83%)
Jan 04, 2013 21.92 22.23 21.92 22.23 21,089 +0.47(+2.16%)
Jan 03, 2013 21.76 21.76 21.76 21.76 313 -0.19(-0.87%)
Jan 02, 2013 21.95 21.95 21.95 21.95 2,487 +0.44(+2.05%)
Dec 31, 2012 21.51 21.55 21.46 21.51 2,981 +0.12(+0.56%)
Dec 28, 2012 21.62 21.62 21.39 21.39 13,539 -0.11(-0.51%)
Dec 27, 2012 21.77 21.93 21.50 21.50 35,755 -0.10(-0.46%)
Dec 26, 2012 22.02 22.02 21.60 21.60 2,400 +0.00(+0.00%)
Dec 24, 2012 21.60 21.60 21.60 21.60 990 -0.07(-0.32%)
Dec 21, 2012 21.70 21.70 21.60 21.67 3,600 -0.51(-2.28%)
Dec 20, 2012 21.84 22.18 21.81 22.18 23,556 +0.23(+1.03%)
Dec 19, 2012 21.95 21.95 21.95 21.95 500 +0.00(+0.00%)
Dec 18, 2012 22.19 22.19 21.95 21.95 2,971 -0.00(-0.00%)
Dec 17, 2012 21.91 21.95 21.91 21.95 927 +0.15(+0.69%)
Dec 14, 2012 21.80 21.80 21.80 21.80 580 +0.05(+0.23%)
Dec 13, 2012 22.06 22.25 21.75 21.75 32,006 -0.22(-1.00%)
Dec 11, 2012 21.97 21.97 21.97 0 +0.18(+0.83%)
Dec 10, 2012 21.63 21.79 21.63 21.79 801 +0.34(+1.59%)
Dec 07, 2012 21.45 21.45 21.45 21.45 3,326 +0.02(+0.09%)
Dec 06, 2012 21.70 21.88 21.43 21.43 1,570 -0.26(-1.20%)
Dec 05, 2012 21.53 21.69 21.53 21.69 372 +0.07(+0.32%)
Dec 04, 2012 21.61 21.75 21.61 21.62 2,432 +0.35(+1.64%)
Nov 30, 2012 21.27 21.27 21.27 21.27 26,083 -0.24(-1.11%)
Nov 29, 2012 21.44 21.67 21.42 21.51 1,490 +0.26(+1.22%)
Nov 27, 2012 21.25 21.25 21.25 0 +0.08(+0.38%)
Nov 26, 2012 21.17 21.17 21.17 21.17 150 -0.18(-0.84%)
Nov 24, 2012 21.35 21.35 21.35 21.35 1,300 +0.00(+0.00%)
Nov 23, 2012 21.35 21.35 21.35 21.35 1,300 -0.07(-0.31%)
Nov 21, 2012 21.42 21.42 21.42 21.42 25,806 +0.47(+2.22%)
Nov 19, 2012 20.95 20.95 20.95 110 -0.07(-0.33%)
Nov 16, 2012 20.70 21.02 20.70 21.02 334 +0.35(+1.69%)
Nov 15, 2012 21.21 21.21 20.67 20.67 26,568 -0.23(-1.11%)
Nov 14, 2012 20.90 20.90 20.90 20.90 2,000 -0.30(-1.41%)
Nov 13, 2012 21.53 21.53 21.20 21.20 4,034 -0.15(-0.70%)
Nov 12, 2012 21.60 21.60 21.35 21.35 3,116 -0.25(-1.16%)
Nov 09, 2012 21.53 21.60 21.53 21.60 31,499 -0.52(-2.35%)
Nov 06, 2012 22.12 22.12 22.12 0 +0.24(+1.10%)
Nov 05, 2012 21.96 21.88 21.88 21.88 200 -0.13(-0.59%)
Nov 02, 2012 22.03 22.03 22.01 22.01 630 -0.58(-2.59%)
Nov 01, 2012 22.59 22.59 22.59 22.59 26,550 +0.07(+0.33%)
Oct 31, 2012 22.52 22.52 22.52 22.52 175 -0.36(-1.57%)
Oct 26, 2012 22.88 22.88 22.88 0 -0.02(-0.09%)
Oct 25, 2012 22.90 22.90 22.90 22.90 20,640 +0.55(+2.47%)
Oct 24, 2012 22.45 22.45 22.35 22.35 940 +0.23(+1.04%)
Oct 23, 2012 22.12 22.12 22.12 22.12 250 -1.07(-4.62%)
Oct 16, 2012 23.19 23.19 23.19 23.19 0 +0.55(+2.43%)
Oct 11, 2012 22.64 22.64 22.64 0 -0.15(-0.66%)
Oct 10, 2012 22.79 22.79 22.79 22.79 4,680 -0.35(-1.52%)
Oct 09, 2012 23.30 23.30 23.14 23.14 2,160 -0.36(-1.52%)
Oct 06, 2012 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 05, 2012 23.50 23.50 23.50 23.50 375 +0.42(+1.82%)
Oct 01, 2012 23.08 23.08 23.08 0 +0.28(+1.23%)
Sep 28, 2012 22.80 22.80 22.80 22.80 400 -0.26(-1.13%)
Sep 27, 2012 23.05 23.06 23.05 23.06 500 -0.09(-0.39%)
Sep 26, 2012 23.15 23.15 23.15 23.15 300 -0.25(-1.07%)
Sep 25, 2012 23.37 23.61 23.37 23.40 2,259 -0.10(-0.42%)
Sep 21, 2012 23.50 23.50 23.50 0 +0.25(+1.07%)
Sep 19, 2012 23.25 23.25 23.25 0 -0.02(-0.08%)
Sep 18, 2012 23.26 23.27 23.26 23.27 1,660 +0.07(+0.30%)
Sep 14, 2012 23.20 23.20 23.20 0 +0.46(+2.02%)
Sep 12, 2012 22.74 22.74 22.74 0 -0.31(-1.34%)
Sep 11, 2012 23.05 23.05 23.05 23.05 331 -0.15(-0.65%)
Sep 06, 2012 23.20 23.20 23.20 0 +0.81(+3.62%)
Sep 05, 2012 22.50 22.50 22.39 22.39 1,200 -0.28(-1.23%)
Aug 31, 2012 22.67 22.67 22.67 0 +0.12(+0.52%)
Aug 30, 2012 22.55 22.55 22.55 22.55 1,470 -0.25(-1.09%)
Aug 29, 2012 22.63 22.80 22.63 22.80 576 -0.21(-0.92%)
Aug 27, 2012 23.01 23.01 23.01 23.01 500 +0.03(+0.13%)
Aug 24, 2012 22.88 22.98 22.88 22.98 2,006 +0.18(+0.80%)
Aug 23, 2012 22.80 22.80 22.80 22.80 142 +0.17(+0.75%)
Aug 22, 2012 22.59 22.63 22.59 22.63 849 -0.32(-1.39%)
Aug 21, 2012 22.95 22.95 22.94 22.95 4,402 +0.03(+0.13%)
Aug 20, 2012 22.92 22.92 22.92 22.92 380 +22.43(+4559.48%)
Aug 17, 2012 0.4919 23.12 0.4919 0.4919 129,558 -22.74(-97.88%)
Aug 16, 2012 23.13 23.23 23.13 23.23 290 +0.13(+0.58%)
Aug 14, 2012 23.10 23.10 23.10 585 -0.21(-0.91%)
Aug 13, 2012 23.31 23.31 23.31 23.31 1,000 -0.12(-0.50%)
Aug 08, 2012 23.43 23.43 23.43 23.43 0 -0.10(-0.42%)
Aug 06, 2012 23.53 23.53 23.53 0 +0.32(+1.38%)
Aug 03, 2012 23.21 23.21 23.21 23.21 150 +0.36(+1.58%)
Aug 02, 2012 22.85 22.85 22.85 22.85 400 -0.14(-0.61%)
Aug 01, 2012 22.96 22.99 22.96 22.99 400 +0.14(+0.62%)
Jul 31, 2012 22.88 22.88 22.85 22.85 2,324 +0.62(+2.79%)
Jul 26, 2012 22.23 22.23 22.23 0 +0.32(+1.46%)
Jul 25, 2012 21.87 21.91 21.87 21.91 3,285 -0.59(-2.62%)
Jul 24, 2012 22.50 22.50 22.50 22.50 1,000 -0.41(-1.79%)
Jul 20, 2012 22.91 22.91 22.91 0 -0.07(-0.30%)
Jul 19, 2012 23.37 23.37 22.98 22.98 1,100 +0.35(+1.55%)
Jul 17, 2012 22.63 22.63 22.63 0 -0.11(-0.48%)
Jul 16, 2012 22.40 22.85 22.40 22.74 3,027 +0.11(+0.49%)
Jul 14, 2012 22.27 22.63 22.27 22.63 15,237 +0.00(+0.00%)
Jul 13, 2012 22.27 22.63 22.27 22.63 15,237 -0.15(-0.66%)
Jul 11, 2012 22.78 22.78 22.78 0 +0.33(+1.46%)
Jul 10, 2012 22.45 22.45 22.45 22.45 240 -0.61(-2.64%)
Jul 09, 2012 23.00 23.06 23.00 23.06 8,822 +0.22(+0.97%)
Jul 05, 2012 22.84 22.84 22.84 0 +0.08(+0.35%)
Jul 03, 2012 22.79 22.79 22.76 22.76 851 +0.20(+0.88%)
Jun 29, 2012 22.56 22.56 22.56 0 -0.44(-1.91%)
Jun 22, 2012 23.00 23.00 23.00 0 +0.20(+0.88%)
Jun 21, 2012 22.80 22.80 22.80 22.80 377 -0.05(-0.21%)
Jun 20, 2012 22.79 22.85 22.79 22.85 669 -0.05(-0.22%)
Jun 19, 2012 22.97 22.97 22.90 22.90 2,950 +0.41(+1.82%)
Jun 18, 2012 22.34 22.59 22.34 22.49 1,557 +0.04(+0.18%)
Jun 14, 2012 22.45 22.45 22.45 0 +0.07(+0.31%)
Jun 12, 2012 22.38 22.38 22.38 0 +0.30(+1.36%)
Jun 11, 2012 22.12 22.12 22.08 22.08 588 -0.02(-0.09%)
Jun 08, 2012 22.10 22.10 22.10 22.10 245 +0.11(+0.49%)
Jun 06, 2012 21.99 21.99 21.99 0 +0.11(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.