GSK

Glaxosmithkline Historical Data - GSK

Buy
Sell
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
Glaxosmithkline Plc GSK London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
10.60 0.65% 1,647.20 03:35:01
Open Price Low Price High Price Close Price Previous Close
1,627.20 1,620.80 1,653.60 1,647.20 1,636.60
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,622.401,737.001,620.801,678.5110,747,60124.801.53%
1 Month1,610.001,737.001,578.801,641.827,640,59537.202.31%
3 Months1,489.601,737.001,486.201,586.978,631,520157.6010.58%
6 Months1,411.601,737.001,362.801,510.287,516,202235.6016.69%
1 Year1,383.801,737.001,190.801,410.398,341,167263.4019.03%
3 Years1,495.201,857.001,190.801,527.078,813,532152.0010.17%
5 Years1,537.001,857.001,190.801,514.869,019,315110.207.17%

GSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jan 2022 1,647.20 10.60 0.65% 1,627.20 1,653.60 1,620.80 10,122,615
21 Jan 2022 1,636.60 -29.80 -1.79% 1,656.80 1,658.20 1,620.80 8,894,382
20 Jan 2022 1,666.40 -34.80 -2.05% 1,693.40 1,706.40 1,666.40 12,225,862
19 Jan 2022 1,701.20 -6.60 -0.39% 1,701.80 1,707.20 1,686.60 12,685,111
18 Jan 2022 1,707.80 66.80 4.07% 1,720.40 1,737.00 1,692.00 14,683,844
15 Jan 2022 1,641.00 9.80 0.6% 1,622.40 1,650.60 1,620.80 5,248,808
14 Jan 2022 1,631.20 -4.80 -0.29% 1,633.60 1,639.60 1,625.80 9,797,635
13 Jan 2022 1,636.00 4.40 0.27% 1,634.60 1,642.80 1,629.00 10,522,267
12 Jan 2022 1,631.60 20.20 1.25% 1,612.60 1,635.20 1,612.60 8,105,558
11 Jan 2022 1,611.40 13.00 0.81% 1,600.00 1,614.20 1,590.40 14,373,227
08 Jan 2022 1,598.40 9.60 0.6% 1,581.00 1,598.40 1,578.80 5,185,857
07 Jan 2022 1,588.80 -16.20 -1.01% 1,587.60 1,599.60 1,580.60 4,405,745
06 Jan 2022 1,605.00 7.60 0.48% 1,588.00 1,607.20 1,585.20 5,971,448
05 Jan 2022 1,597.40 -9.20 -0.57% 1,590.60 1,607.80 1,580.00 7,393,881
01 Jan 2022 1,606.60 -11.40 -0.7% 1,603.60 1,611.40 1,601.00 2,178,444
31 Dec 2021 1,618.00 0.60 0.04% 1,619.00 1,628.60 1,616.40 2,821,211
30 Dec 2021 1,617.40 3.40 0.21% 1,621.00 1,627.40 1,614.40 4,317,269
25 Dec 2021 1,614.00 -0.20 -0.01% 1,610.00 1,618.80 1,601.40 1,079,571
24 Dec 2021 1,614.20 -0.40 -0.02% 1,613.00 1,619.20 1,597.40 2,936,650
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:20220123 22:02:02