Historical Data for GlaxoSmithKline PLC (GSK)

$ 37.40   -0.12 (-0.32%) Volume: 4.41m 4:00 PM EST Dec 2, 2020
After Hours:  $ 37.52   0.12 (+0.32%) Volume: 12.87k 7:50 PM EST Dec 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/02/20 37.28 37.64 37.28 37.40 4.17m -0.12 -0.32% 37.40 156.38m 18,106
12/01/20 37.12 37.58 37.09 37.52 5.83m 0.73 1.98% 37.52 218.35m 32,212
11/30/20 37.32 37.35 36.73 36.79 7.42m -0.28 -0.76% 36.79 274.06m 30,486
11/27/20 36.92 37.2109 36.85 37.07 2.8m -0.16 -0.43% 37.07 104.01m 14,919
11/25/20 36.92 37.25 36.80 37.23 3.64m 0.14 0.38% 37.23 134.77m 17,480
11/24/20 36.77 37.21 36.72 37.09 4.96m 0.35 0.95% 37.09 183.37m 23,475
11/23/20 36.91 36.925 36.48 36.74 5.73m -0.29 -0.78% 36.74 210.27m 27,190
11/20/20 37.14 37.20 36.88 37.03 4.27m -0.11 -0.30% 37.03 158.33m 21,137
11/19/20 37.17 37.22 36.85 37.14 5.34m 0.57 1.56% 37.14 197.86m 24,362
11/18/20 37.33 37.345 36.52 36.57 10.82m -0.58 -1.56% 36.57 398.91m 50,310
11/17/20 37.28 37.50 37.03 37.15 9.4m -0.91 -2.39% 37.15 349.65m 43,536
11/16/20 38.41 38.54 37.90 38.06 5.16m -0.24 -0.63% 38.06 197.01m 25,854
11/13/20 37.78 38.30 37.78 38.30 3.45m 0.55 1.46% 38.30 131.53m 18,148
11/12/20 37.99 38.17 37.67 37.75 4.17m -0.924069 -2.39% 37.75 157.98m 24,604
11/11/20 38.91 39.265 38.68 39.17 7.56m 0.335696 0.88% 38.6741 294.76m 34,431
11/10/20 39.07 39.14 38.54 38.83 6.19m 1.323 3.57% 38.3384 240.58m 34,958
11/09/20 37.99 38.02 37.46 37.49 6.28m 0.64177 1.76% 37.0153 236.8m 34,596
11/06/20 37.08 37.145 36.75 36.84 4.76m 0.039494 0.11% 36.3736 175.53m 27,540
11/05/20 37.39 37.43 36.685 36.80 6.6m 0.227088 0.63% 36.3341 244.04m 34,708
11/04/20 36.34 37.12 36.31 36.57 10.92m 1.2934 3.72% 36.107 400.79m 66,643
11/03/20 35.09 35.475 35.04 35.26 6.19m 0.849111 2.50% 34.8136 218.24m 38,451