GlaxoSmithKline PLC ADR (GSK) Historical Stock Data
33.96 ↑0.61 (1.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSK is down -0.09% a day on average. There have been 15 days where GlaxoSmithKline PLC ADR closed green and 15 days where GSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 33.83 | 33.96 | ↑$0.13 (0.38%) | 33.76 | 34.15 | 4.17M |
| 2024-11-20 | 33.40 | 33.35 | ↓$0.05 (-0.15%) | 33.19 | 33.53 | 7.49M |
| 2024-11-18 | 33.29 | 33.69 | ↑$0.40 (1.20%) | 33.25 | 33.79 | 8.11M |
| 2024-11-15 | 33.26 | 33.35 | ↑$0.09 (0.27%) | 32.83 | 33.50 | 13.75M |
| 2024-11-14 | 35.40 | 34.39 | ↓$1.01 (-2.85%) | 34.36 | 35.46 | 7.03M |
| 2024-11-13 | 35.17 | 35.11 | ↓$0.06 (-0.17%) | 34.81 | 35.29 | 7.28M |
| 2024-11-12 | 35.50 | 35.52 | ↑$0.02 (0.06%) | 35.25 | 35.63 | 7.22M |
| 2024-11-11 | 36.55 | 36.35 | ↓$0.20 (-0.55%) | 36.32 | 36.73 | 4.94M |
| 2024-11-08 | 36.12 | 36.29 | ↑$0.17 (0.47%) | 36.10 | 36.42 | 8.87M |
| 2024-11-07 | 36.23 | 36.66 | ↑$0.43 (1.19%) | 36.14 | 36.73 | 14.91M |
| 2024-11-06 | 35.93 | 35.90 | ↓$0.03 (-0.08%) | 35.63 | 36.14 | 13.87M |
| 2024-11-05 | 36.70 | 37.02 | ↑$0.33 (0.89%) | 36.48 | 37.05 | 6.15M |
| 2024-11-04 | 37.03 | 36.97 | ↓$0.06 (-0.16%) | 36.94 | 37.26 | 3.77M |
| 2024-11-01 | 37.59 | 36.88 | ↓$0.71 (-1.89%) | 36.86 | 37.60 | 6.15M |
| 2024-10-31 | 36.27 | 36.76 | ↑$0.49 (1.35%) | 36.07 | 37.01 | 11.87M |
| 2024-10-30 | 36.50 | 37.01 | ↑$0.51 (1.40%) | 36.28 | 37.23 | 13.18M |
| 2024-10-29 | 37.94 | 38.17 | ↑$0.23 (0.61%) | 37.89 | 38.26 | 6.12M |
| 2024-10-28 | 37.70 | 37.88 | ↑$0.18 (0.48%) | 37.67 | 38.09 | 4.11M |
| 2024-10-25 | 37.95 | 37.52 | ↓$0.43 (-1.13%) | 37.43 | 38.01 | 3.38M |
| 2024-10-24 | 38.03 | 37.74 | ↓$0.29 (-0.76%) | 37.67 | 38.19 | 4.67M |
| 2024-10-23 | 37.74 | 37.98 | ↑$0.24 (0.64%) | 37.65 | 37.99 | 4.87M |
| 2024-10-22 | 37.72 | 38.00 | ↑$0.28 (0.74%) | 37.72 | 38.05 | 3.89M |
| 2024-10-21 | 38.49 | 38.16 | ↓$0.33 (-0.86%) | 38.09 | 38.51 | 2.87M |
| 2024-10-18 | 38.80 | 38.55 | ↓$0.25 (-0.64%) | 38.38 | 38.84 | 3.73M |
| 2024-10-17 | 39.21 | 38.96 | ↓$0.25 (-0.64%) | 38.92 | 39.24 | 4.99M |
| 2024-10-16 | 38.90 | 39.21 | ↑$0.31 (0.80%) | 38.90 | 39.29 | 4.95M |
| 2024-10-15 | 38.93 | 38.96 | ↑$0.03 (0.08%) | 38.82 | 39.40 | 4.29M |
| 2024-10-14 | 39.17 | 39.13 | ↓$0.04 (-0.10%) | 38.84 | 39.23 | 4.80M |
| 2024-10-11 | 39.02 | 38.83 | ↓$0.19 (-0.49%) | 38.63 | 39.15 | 7.24M |
| 2024-10-10 | 40.29 | 39.21 | ↓$1.08 (-2.68%) | 39.06 | 40.37 | 7.77M |
Create an account or log in to view more rows.
$GSK when's the offering?
$GSK has just been halted from trading.
$GSK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GSK Same thing
different day
$GSK this is going to skyrocket tmr!!!
$GSK gap it slap it ask it !
$GSK fuck all u greedy bulls
$GSK i come here all weekend... every weekend. refresh refresh refresh. smh
$GSK go time
$GSK Not another do nothing day