GlaxoSmithKline (GS71) Historical Prices

6 Followers

Time Period

Events

DE:GS71 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	22.88	22.89	22.45	22.54	22.54	-1.57%	100,135	2.04
Nov 10, 2026	23.06	23.26	22.90	22.90	22.90	+1.10%	34,189	0.70
Nov 09, 2026	22.72	22.92	22.60	22.78	22.78	+0.57%	236,093	5.17
Nov 06, 2026	22.10	22.65	21.90	22.65	22.65	0.00%	25,823	0.56
Nov 05, 2026	22.90	22.92	22.50	22.65	22.65	-0.09%	58,822	1.29
Nov 04, 2026	21.96	22.72	21.62	22.67	22.67	+3.37%	226,965	5.36
Nov 03, 2026	21.98	22.14	21.90	21.93	21.93	+0.23%	80,067	1.93
Nov 02, 2026	21.97	22.06	21.88	21.88	21.88	-1.57%	51,799	1.25
Oct 30, 2026	22.07	22.51	21.98	22.23	22.23	+2.35%	31,849	0.77
Oct 29, 2026	21.68	22.06	21.54	21.72	21.72	-0.64%	69,008	1.69
Oct 28, 2026	21.91	22.26	21.31	21.86	21.86	-4.71%	216,998	5.75
Oct 27, 2026	22.96	23.01	22.75	22.94	22.94	+0.39%	101,502	2.76
Oct 26, 2026	22.66	22.93	22.64	22.85	22.85	+1.06%	70,291	1.92
Oct 23, 2026	22.60	22.71	22.47	22.61	22.61	-1.01%	61,150	1.63
Oct 22, 2026	22.33	22.86	22.23	22.84	22.84	+2.42%	79,699	2.16
Oct 21, 2026	22.24	22.44	22.12	22.30	22.30	+0.36%	11,689	0.31
Oct 20, 2026	22.14	22.38	22.06	22.22	22.22	+1.00%	15,923	0.43
Oct 19, 2026	22.16	22.21	21.98	22.00	22.00	-0.32%	39,518	1.06
Oct 16, 2026	21.89	22.18	21.88	22.07	22.07	-0.27%	11,724	0.31
Oct 15, 2026	21.48	22.20	21.47	22.13	22.13	+3.17%	59,678	1.55
Oct 14, 2026	20.67	21.45	20.63	21.45	21.45	+3.37%	43,822	1.08
Oct 13, 2026	21.30	21.34	20.75	20.75	20.75	-0.95%	36,655	0.91
Oct 12, 2026	20.74	20.95	20.71	20.95	20.95	+1.16%	58,586	1.47
Oct 09, 2026	20.72	20.88	20.67	20.71	20.71	+1.02%	66,656	1.70
Oct 08, 2026	20.84	20.88	20.50	20.50	20.50	-3.03%	38,005	0.97
Oct 07, 2026	20.78	21.14	20.72	21.14	21.14	+1.49%	116,167	3.09
Oct 06, 2026	20.96	21.07	20.54	20.83	20.83	+0.58%	95,263	2.62
Oct 05, 2026	20.98	21.07	20.71	20.71	20.71	-0.77%	51,648	1.44
Oct 02, 2026	20.90	21.13	20.80	20.87	20.87	-1.04%	12,313	0.34
Oct 01, 2026	21.12	21.44	21.00	21.09	21.09	-1.40%	39,529	1.10
Sep 30, 2026	21.74	21.92	21.39	21.39	21.39	-1.20%	20,551	0.57
Sep 29, 2026	21.95	22.36	21.64	21.65	21.65	-0.14%	61,803	1.74
Sep 28, 2026	21.76	21.80	21.49	21.68	21.68	+0.74%	23,696	0.66
Sep 25, 2026	21.77	21.96	21.52	21.52	21.52	-1.37%	13,774	0.38
Sep 24, 2026	21.82	22.04	21.72	21.82	21.82	-0.68%	25,077	0.68
Sep 23, 2026	22.07	22.25	21.84	21.97	21.97	-1.08%	48,079	1.31
Sep 22, 2026	22.19	22.28	21.96	22.21	22.21	-0.18%	17,841	0.48
Sep 21, 2026	21.91	22.32	21.79	22.25	22.25	+2.02%	87,615	2.35
Sep 18, 2026	22.10	22.10	21.60	21.81	21.81	-1.31%	17,583	0.47
Sep 17, 2026	21.90	22.17	21.87	22.10	22.10	+1.66%	15,064	0.40
Sep 16, 2026	21.72	21.96	21.71	21.74	21.74	+0.37%	35,846	0.96
Sep 15, 2026	21.87	21.89	21.50	21.66	21.66	+0.09%	20,025	0.53
Sep 14, 2026	21.21	21.81	21.18	21.64	21.64	+4.84%	23,497	0.61
Sep 11, 2026	20.73	21.00	20.62	20.64	20.64	-0.05%	32,153	0.83
Sep 10, 2026	20.96	21.00	20.65	20.65	20.65	-1.85%	9,820	0.25
Sep 09, 2026	20.77	21.07	20.77	21.04	21.04	+0.57%	27,858	0.71
Sep 08, 2026	21.27	21.29	20.85	20.92	20.92	-2.33%	21,600	0.54
Sep 07, 2026	21.30	21.54	21.30	21.42	21.42	-0.37%	7,237	0.18
Sep 04, 2026	21.69	21.76	21.38	21.50	21.50	-1.19%	16,839	0.40
Sep 03, 2026	21.81	22.19	21.63	21.76	21.76	+0.37%	22,279	0.53

GlaxoSmithKline historical prices

GlaxoSmithKline (GS71) Historical Prices

Become an Expert with TipRanks Premium