GSK

Glaxosmithkline Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Glaxosmithkline Plc GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
5.20 0.34% 1,555.20 1,546.20 1,564.40 1,557.00 1,550.00 11:35:08
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,515.001,592.201,515.001,559.846,280,78640.202.65%
1 Month1,583.801,669.801,511.201,590.127,529,122-28.60-1.81%
3 Months1,649.201,696.401,511.201,629.427,840,924-94.00-5.7%
6 Months1,696.201,742.601,328.601,590.5810,752,342-141.00-8.31%
1 Year1,650.801,857.001,328.601,652.389,655,169-95.60-5.79%
3 Years1,532.501,857.001,236.401,540.399,275,19522.701.48%
5 Years1,452.001,857.001,227.501,530.439,134,223103.207.11%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 1,555.20 5.20 0.34% 1,557.00 1,564.40 1,546.20 5,126,244
Aug 06 2020 1,550.00 -23.20 -1.47% 1,567.00 1,571.20 1,540.40 5,406,049
Aug 05 2020 1,573.20 0.20 0.01% 1,585.20 1,592.20 1,563.20 6,565,233
Aug 04 2020 1,573.00 -12.40 -0.78% 1,575.60 1,587.20 1,560.20 5,597,831
Aug 03 2020 1,585.40 55.60 3.63% 1,533.20 1,588.40 1,530.20 5,530,234
Jul 31 2020 1,529.80 0.60 0.04% 1,515.00 1,554.40 1,515.00 8,304,581
Jul 30 2020 1,529.20 -24.60 -1.58% 1,555.80 1,567.40 1,511.20 7,808,589
Jul 29 2020 1,553.80 -50.80 -3.17% 1,589.40 1,631.60 1,546.20 11,057,232
Jul 28 2020 1,604.60 21.20 1.34% 1,587.80 1,608.60 1,582.80 7,941,198
Jul 27 2020 1,583.40 3.20 0.2% 1,574.80 1,588.00 1,569.40 6,461,165
Jul 24 2020 1,580.20 -27.60 -1.72% 1,575.40 1,589.60 1,567.00 12,419,502
Jul 23 2020 1,607.80 3.00 0.19% 1,608.40 1,627.60 1,600.00 5,240,168
Jul 22 2020 1,604.80 -19.00 -1.17% 1,623.00 1,630.00 1,604.80 7,206,528
Jul 21 2020 1,623.80 -24.60 -1.49% 1,641.00 1,652.80 1,618.60 7,375,832
Jul 20 2020 1,648.40 -11.80 -0.71% 1,650.00 1,669.80 1,628.00 6,910,795
Jul 17 2020 1,660.20 30.20 1.85% 1,639.80 1,664.20 1,629.20 6,740,658
Jul 16 2020 1,630.00 -20.40 -1.24% 1,647.80 1,655.60 1,630.00 5,113,364
Jul 15 2020 1,650.40 46.40 2.89% 1,628.60 1,656.20 1,620.40 7,460,579
Jul 14 2020 1,604.00 6.60 0.41% 1,594.00 1,616.20 1,585.20 7,758,280
Jul 13 2020 1,597.40 22.40 1.42% 1,580.20 1,602.40 1,573.00 4,222,923
Jul 10 2020 1,575.00 -17.80 -1.12% 1,583.80 1,594.80 1,567.80 15,461,692
Jul 09 2020 1,592.80 -11.80 -0.74% 1,611.40 1,619.00 1,590.20 7,199,059
See More Historical Prices »
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200809 22:23:09