GlaxoSmithKline PLC ADR (GSK) Historical Stock Data
33.60 ↑0.17 (0.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GSK is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.14 | 33.60 | ↑$0.47 (1.40%) | 33.04 | 33.87 | 6.81M |
| 2024-12-19 | 33.61 | 33.43 | ↓$0.18 (-0.54%) | 33.39 | 33.70 | 3.21M |
| 2024-12-18 | 34.10 | 33.69 | ↓$0.41 (-1.20%) | 33.69 | 34.34 | 3.07M |
| 2024-12-17 | 34.12 | 34.23 | ↑$0.11 (0.32%) | 34.03 | 34.56 | 4.52M |
| 2024-12-16 | 33.68 | 33.58 | ↓$0.10 (-0.30%) | 33.58 | 33.97 | 4.91M |
| 2024-12-13 | 34.02 | 33.95 | ↓$0.07 (-0.21%) | 33.75 | 34.08 | 3.39M |
| 2024-12-12 | 34.27 | 34.17 | ↓$0.10 (-0.29%) | 34.08 | 34.43 | 3.38M |
| 2024-12-11 | 34.81 | 34.45 | ↓$0.36 (-1.03%) | 34.42 | 34.98 | 3.73M |
| 2024-12-10 | 35.89 | 35.21 | ↓$0.68 (-1.89%) | 35.18 | 35.90 | 5.38M |
| 2024-12-09 | 34.95 | 35.99 | ↑$1.04 (2.98%) | 34.91 | 36.29 | 7.25M |
| 2024-12-06 | 34.60 | 34.57 | ↓$0.03 (-0.09%) | 34.43 | 34.80 | 3.46M |
| 2024-12-05 | 34.42 | 34.53 | ↑$0.11 (0.32%) | 34.21 | 34.56 | 4.51M |
| 2024-12-04 | 34.74 | 34.40 | ↓$0.34 (-0.98%) | 34.40 | 34.75 | 4.39M |
| 2024-12-03 | 34.70 | 34.90 | ↑$0.20 (0.58%) | 34.58 | 35.09 | 5.91M |
| 2024-12-02 | 34.23 | 34.31 | ↑$0.08 (0.23%) | 33.97 | 34.33 | 3.14M |
| 2024-11-29 | 34.05 | 34.13 | ↑$0.08 (0.23%) | 33.89 | 34.20 | 2.05M |
| 2024-11-27 | 34.19 | 34.33 | ↑$0.14 (0.41%) | 34.19 | 34.47 | 2.96M |
| 2024-11-26 | 34.23 | 34.02 | ↓$0.21 (-0.61%) | 33.86 | 34.29 | 4.19M |
| 2024-11-25 | 34.05 | 34.15 | ↑$0.10 (0.29%) | 34.02 | 34.25 | 4.15M |
| 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 |
Create an account or log in to view more rows.
$GSK Stair stepping nicely
$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