Glaxosmithkline Historical Data - GSK

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 GSK London Ordinary Share GB0009252882 ORD 25P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  1.80 0.11% 1,584.40 1,592.00 1,561.20 1,567.00 1,582.60 11:35:22
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1,537.41,596.41,537.41,575.54496M10M7M473.06%
1 Month1,5441,596.41,510.41,555.03935M23M9M40.42.62%
3 Months1,5551,609.21,495.41,557.15215M23M8M29.41.89%
6 Months1,467.41,609.21,429.81,531.13453M29M8M1177.97%
1 Year1,5461,648.81,408.81,532.78083M32M9M38.42.48%
3 Years1,412.51,735.51,236.41,521.5054736k34M9M171.912.17%
5 Years1,6001,735.51,227.51,483.1217371k34M9M-15.6-0.97%

GSK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 20191,584.40+1.80+0.11%1,561.201,592.005,962,537
Jun 13 20191,582.60-0.60-0.04%1,575.201,596.406,512,502
Jun 12 20191,583.20+9.40+0.60%1,562.601,587.205,525,761
Jun 11 20191,573.80-3.20-0.20%1,570.401,586.807,113,079
Jun 10 20191,577.00+11.80+0.75%1,564.001,584.209,527,686
Jun 07 20191,565.20+20.40+1.32%1,537.401,574.608,670,927
Jun 06 20191,544.80+17.20+1.13%1,521.601,544.807,225,639
Jun 05 20191,527.60-2.80-0.18%1,510.401,530.805,860,626
Jun 04 20191,530.40-18.80-1.21%1,521.401,543.609,628,226
Jun 03 20191,549.20+22.20+1.45%1,520.401,549.805,532,987
May 31 20191,527.00-10.20-0.66%1,518.601,534.008,949,135
May 30 20191,537.20+1.40+0.09%1,528.001,541.204,538,275
May 29 20191,535.80-11.00-0.71%1,525.601,543.806,132,628
May 28 20191,546.80-35.20-2.23%1,546.801,573.8023,270,579
May 24 20191,582.00+10.40+0.66%1,570.601,586.805,692,244
May 23 20191,571.60+0.40+0.03%1,571.401,594.808,040,494
May 22 20191,571.20+26.60+1.72%1,543.401,571.2011,505,392
May 21 20191,544.60-6.80-0.44%1,539.201,558.606,120,314
May 20 20191,551.40-3.60-0.23%1,538.401,557.007,633,533
May 17 20191,555.00+5.00+0.32%1,536.801,557.8020,727,255
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:20190617 00:40:46