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 GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  -3.40 -0.21% 1,646.40 1,662.40 1,639.00 1,654.00 1,649.80 23:35:00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1,633.21,6721,614.41,649.80629M13.20.81%
1 Month1,5931,6721,563.81,618.10919M53.43.35%
3 Months1,563.81,6721,495.41,577.74788M82.65.28%
6 Months1,495.21,6721,429.81,554.10978M151.210.11%
1 Year1,561.41,6721,408.81,539.22959M855.44%
3 Years1,648.51,735.51,236.41,523.34939M-2.1-0.13%
5 Years1,5571,735.51,227.51,484.10749M89.45.74%

GSK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 20191,649.80-10.80-0.65%1,645.201,660.0014,462,304
Jul 18 20191,660.60-4.40-0.26%1,653.201,669.806,656,469
Jul 17 20191,665.00+26.40+1.61%1,645.401,672.0010,578,959
Jul 16 20191,638.60+14.80+0.91%1,614.401,643.406,194,059
Jul 13 20191,623.80-8.60-0.53%1,615.001,634.206,270,945
Jul 12 20191,632.40-10.80-0.66%1,627.801,658.0010,037,431
Jul 11 20191,643.20+3.00+0.18%1,628.201,646.005,715,444
Jul 10 20191,640.20+12.20+0.75%1,622.201,643.406,541,980
Jul 09 20191,628.00-8.60-0.53%1,619.801,631.8010,814,138
Jul 06 20191,636.60-2.40-0.15%1,628.401,645.805,181,504
Jul 05 20191,639.00-2.20-0.13%1,635.801,645.203,407,686
Jul 04 20191,641.20+21.00+1.30%1,617.201,651.008,592,504
Jul 03 20191,620.20+29.80+1.87%1,591.601,620.209,224,673
Jul 02 20191,590.40+13.80+0.88%1,581.601,602.607,042,105
Jun 29 20191,576.60-5.40-0.34%1,570.401,583.605,837,800
Jun 28 20191,582.00-5.20-0.33%1,564.801,587.805,484,450
Jun 27 20191,587.20-18.40-1.15%1,581.201,604.408,510,961
Jun 26 20191,605.60+12.60+0.79%1,581.001,608.605,753,997
Jun 25 20191,593.00+16.60+1.05%1,572.401,597.8010,642,863
Jun 22 20191,576.40-30.60-1.90%1,563.801,600.2026,015,747
Jun 21 20191,607.00+2.00+0.12%1,605.601,621.007,745,116
Jun 20 20191,605.00+9.80+0.61%1,587.201,608.606,445,149
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:20190719 23:57:08