Glaxosmithkline Historical Data - GSK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Glaxosmithkline Plc GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  2.80 0.16% 1,753.00 1,768.60 1,749.60 1,752.60 1,750.20 00:35:26
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,709.001,768.601,690.001,725.506,741,45644.002.57%
1 Month1,732.201,768.601,677.801,722.507,002,06220.801.2%
3 Months1,646.201,796.401,612.401,706.668,209,621106.806.49%
6 Months1,579.001,796.401,561.201,677.068,159,332174.0011.02%
1 Year1,478.001,796.401,429.801,602.908,354,871275.0018.61%
3 Years1,481.001,796.401,236.401,531.768,917,478272.0018.37%
5 Years1,391.501,796.401,227.501,504.738,995,500361.5025.98%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 12 2019 1,753.00 2.80 0.16% 1,752.60 1,768.60 1,749.60 9,140,407
Dec 11 2019 1,750.20 21.80 1.26% 1,734.40 1,750.20 1,722.00 7,942,444
Dec 10 2019 1,728.40 -1.00 -0.06% 1,725.80 1,734.20 1,715.20 6,233,804
Dec 07 2019 1,729.40 22.60 1.32% 1,718.80 1,731.20 1,704.80 6,314,692
Dec 06 2019 1,706.80 -1.20 -0.07% 1,716.20 1,724.00 1,701.40 6,226,402
Dec 05 2019 1,708.00 0.80 0.05% 1,709.00 1,710.60 1,690.00 6,989,936
Dec 04 2019 1,707.20 -23.60 -1.36% 1,725.00 1,733.80 1,695.20 7,587,831
Dec 03 2019 1,730.80 -23.20 -1.32% 1,751.80 1,765.40 1,729.20 6,215,106
Nov 30 2019 1,754.00 -8.20 -0.47% 1,754.00 1,765.60 1,750.00 5,769,805
Nov 29 2019 1,762.20 1.60 0.09% 1,751.20 1,762.80 1,749.20 2,807,174
Nov 28 2019 1,760.60 20.60 1.18% 1,745.00 1,765.40 1,744.20 7,581,307
Nov 27 2019 1,740.00 13.00 0.75% 1,730.00 1,740.00 1,715.60 8,401,973
Nov 26 2019 1,727.00 13.20 0.77% 1,719.00 1,732.00 1,707.60 7,112,336
Nov 23 2019 1,713.80 12.20 0.72% 1,707.80 1,726.20 1,705.60 5,454,527
Nov 22 2019 1,701.60 5.00 0.29% 1,709.60 1,715.00 1,691.80 7,553,159
Nov 21 2019 1,696.60 -19.80 -1.15% 1,718.00 1,729.80 1,696.60 6,371,279
Nov 20 2019 1,716.40 2.20 0.13% 1,708.20 1,730.40 1,706.40 7,444,253
Nov 19 2019 1,714.20 14.40 0.85% 1,708.20 1,718.20 1,690.00 10,555,116
Nov 16 2019 1,699.80 -1.40 -0.08% 1,705.00 1,710.40 1,677.80 11,462,755
Nov 15 2019 1,701.20 -38.20 -2.2% 1,724.80 1,734.00 1,694.00 6,227,258
Nov 14 2019 1,739.40 8.40 0.49% 1,732.20 1,753.20 1,731.60 5,790,082
Nov 13 2019 1,731.00 12.80 0.74% 1,719.60 1,739.00 1,718.00 4,926,190
Your Recent History
LSE
GSK
Glaxosmith..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191212 02:50:18