NYSE:GSK
GlaxoSmithKline Stock Price (Quote)
$43.50
+0.150 (+0.346%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $39.16 | $43.68 | Friday, 3rd May 2024 GSK stock ended at $43.50. This is 0.346% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.95% from a day low at $43.27 to a day high of $43.68. |
| 90 days | $39.16 | $43.84 | |
| 52 weeks | $33.33 | $43.84 |
| Date | Open | High | Low | Close | Volume |
| Feb 04, 2016 | $41.35 | $41.64 | $40.61 | $39.71 | 6 326 600 |
| Feb 03, 2016 | $42.28 | $42.30 | $41.55 | $40.75 | 6 393 800 |
| Feb 02, 2016 | $41.13 | $41.18 | $40.68 | $39.63 | 3 345 200 |
| Feb 01, 2016 | $40.74 | $41.55 | $40.65 | $40.10 | 2 985 900 |
| Jan 29, 2016 | $40.53 | $41.31 | $40.41 | $40.01 | 4 139 300 |
| Jan 28, 2016 | $40.53 | $40.89 | $39.94 | $39.38 | 5 344 800 |
| Jan 27, 2016 | $41.05 | $41.14 | $40.35 | $39.34 | 3 607 600 |
| Jan 26, 2016 | $40.48 | $40.86 | $40.09 | $39.57 | 4 602 500 |
| Jan 25, 2016 | $40.14 | $40.24 | $39.64 | $38.45 | 2 878 100 |
| Jan 22, 2016 | $39.78 | $40.10 | $39.73 | $38.79 | 3 099 500 |
| Jan 21, 2016 | $38.79 | $39.32 | $38.40 | $37.83 | 3 971 400 |
| Jan 20, 2016 | $38.92 | $39.21 | $37.97 | $37.74 | 4 855 400 |
| Jan 19, 2016 | $39.86 | $39.88 | $38.92 | $38.06 | 4 574 300 |
| Jan 15, 2016 | $38.88 | $39.33 | $38.60 | $37.70 | 5 671 300 |
| Jan 14, 2016 | $39.60 | $40.42 | $39.40 | $39.03 | 3 924 200 |
| Jan 13, 2016 | $40.07 | $40.22 | $39.12 | $37.95 | 3 522 600 |
| Jan 12, 2016 | $39.45 | $39.56 | $38.94 | $38.23 | 3 554 700 |
| Jan 11, 2016 | $39.73 | $39.83 | $38.87 | $38.07 | 4 618 600 |
| Jan 08, 2016 | $40.11 | $40.27 | $39.38 | $38.20 | 5 258 300 |
| Jan 07, 2016 | $39.25 | $39.56 | $38.93 | $37.80 | 4 635 400 |
| Jan 06, 2016 | $40.20 | $40.47 | $40.03 | $38.99 | 2 708 200 |
| Jan 05, 2016 | $40.26 | $40.76 | $40.24 | $39.42 | 3 138 800 |
