GlaxoSmithKline(GB:GSK)
GBXÂ 1,901.00+31.00 (+1.66%)
GB:GSK
GlaxoSmithKline historical prices
GBXÂ 1,901.00
At close:+31.00 (+1.66%)
Want to see GB:GSK full AI Analyst Report?
GlaxoSmithKline (GSK) Historical Prices
1,176 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,910.00 | 1,918.50 | 1,889.00 | 1,901.00 | 1,901.00 | +1.66% | 4,345,406 | 0.68 |
| Nov 11, 2026 | 1,916.50 | 1,919.50 | 1,875.50 | 1,887.00 | 1,870.00 | -1.56% | 3,834,472 | 0.59 |
| Nov 10, 2026 | 1,923.50 | 1,944.50 | 1,915.50 | 1,917.00 | 1,899.73 | +0.66% | 4,847,703 | 0.74 |
| Nov 09, 2026 | 1,885.00 | 1,916.00 | 1,885.00 | 1,904.50 | 1,887.34 | +0.77% | 4,197,242 | 0.64 |
| Nov 06, 2026 | 1,870.50 | 1,890.00 | 1,828.00 | 1,890.00 | 1,872.97 | 0.00% | 6,698,924 | 1.03 |
| Nov 05, 2026 | 1,905.00 | 1,915.50 | 1,876.00 | 1,890.00 | 1,872.97 | 0.00% | 5,325,114 | 0.82 |
| Nov 04, 2026 | 1,815.50 | 1,895.68 | 1,802.00 | 1,890.00 | 1,872.97 | +3.42% | 10,739,102 | 1.67 |
| Nov 03, 2026 | 1,835.00 | 1,848.00 | 1,827.00 | 1,827.50 | 1,811.04 | +0.16% | 5,019,743 | 0.79 |
| Nov 02, 2026 | 1,831.50 | 1,845.50 | 1,824.00 | 1,824.50 | 1,808.06 | -1.64% | 5,439,808 | 0.84 |
| Oct 30, 2026 | 1,838.00 | 1,877.00 | 1,828.50 | 1,855.00 | 1,838.29 | +2.26% | 13,550,560 | 2.14 |
| Oct 29, 2026 | 1,790.00 | 1,842.50 | 1,790.00 | 1,814.00 | 1,797.66 | -0.96% | 9,352,307 | 1.49 |
| Oct 28, 2026 | 1,879.50 | 1,879.50 | 1,783.50 | 1,831.50 | 1,815.00 | -4.78% | 16,830,180 | 2.75 |
| Oct 27, 2026 | 1,907.00 | 1,926.00 | 1,902.50 | 1,923.50 | 1,906.17 | +0.44% | 3,982,943 | 0.65 |
| Oct 26, 2026 | 1,903.00 | 1,922.00 | 1,898.00 | 1,915.00 | 1,897.75 | +1.11% | 3,086,287 | 0.49 |
| Oct 23, 2026 | 1,911.50 | 1,911.50 | 1,880.50 | 1,894.00 | 1,876.94 | -1.04% | 5,516,975 | 0.86 |
| Oct 22, 2026 | 1,875.00 | 1,917.00 | 1,861.50 | 1,914.00 | 1,896.76 | +2.46% | 4,466,441 | 0.68 |
| Oct 21, 2026 | 1,863.50 | 1,884.00 | 1,856.50 | 1,868.00 | 1,851.17 | -0.03% | 11,052,592 | 1.70 |
| Oct 20, 2026 | 1,870.00 | 1,880.00 | 1,855.00 | 1,868.50 | 1,851.67 | +0.73% | 5,286,663 | 0.81 |
| Oct 19, 2026 | 1,871.00 | 1,871.00 | 1,851.00 | 1,855.00 | 1,838.29 | -0.40% | 4,924,879 | 0.75 |
| Oct 16, 2026 | 1,843.00 | 1,870.35 | 1,842.00 | 1,862.50 | 1,845.72 | -0.32% | 12,806,915 | 1.92 |
| Oct 15, 2026 | 1,823.50 | 2,158.00 | 1,812.00 | 1,868.50 | 1,851.67 | +2.89% | 12,523,823 | 1.90 |
| Oct 14, 2026 | 1,740.00 | 1,816.00 | 1,740.00 | 1,816.00 | 1,799.64 | +3.59% | 7,627,221 | 1.14 |
| Oct 13, 2026 | 1,797.00 | 1,806.50 | 1,753.00 | 1,753.00 | 1,737.21 | -1.02% | 6,613,488 | 0.99 |
| Oct 12, 2026 | 1,755.00 | 1,771.00 | 1,751.00 | 1,771.00 | 1,755.05 | +1.20% | 3,352,492 | 0.50 |
| Oct 09, 2026 | 1,752.00 | 1,771.50 | 1,748.00 | 1,750.00 | 1,734.23 | +0.84% | 6,931,381 | 1.03 |
| Oct 08, 2026 | 1,773.00 | 1,773.00 | 1,735.50 | 1,735.50 | 1,719.86 | -3.07% | 16,331,288 | 2.50 |
| Oct 07, 2026 | 1,754.50 | 1,791.00 | 1,746.50 | 1,790.50 | 1,774.37 | +1.42% | 5,172,881 | 0.79 |
| Oct 06, 2026 | 1,769.50 | 1,786.50 | 1,740.50 | 1,765.50 | 1,749.59 | +0.37% | 5,019,288 | 0.77 |
| Oct 05, 2026 | 1,786.50 | 1,790.00 | 1,755.00 | 1,759.00 | 1,743.15 | -1.15% | 3,780,146 | 0.58 |
| Oct 02, 2026 | 1,781.00 | 1,802.00 | 1,770.00 | 1,779.50 | 1,763.47 | -0.86% | 5,630,618 | 0.86 |
| Oct 01, 2026 | 1,810.50 | 1,832.18 | 1,790.50 | 1,795.00 | 1,778.83 | -2.02% | 8,593,783 | 1.29 |
| Sep 30, 2026 | 1,864.50 | 1,874.00 | 1,824.33 | 1,832.00 | 1,815.50 | -1.29% | 9,779,236 | 1.50 |
| Sep 29, 2026 | 1,866.50 | 1,917.00 | 1,852.00 | 1,856.00 | 1,839.28 | -0.22% | 8,486,430 | 1.27 |
| Sep 28, 2026 | 1,863.00 | 1,874.00 | 1,841.00 | 1,860.00 | 1,843.24 | +0.49% | 4,382,228 | 0.65 |
| Sep 25, 2026 | 1,872.00 | 1,891.50 | 1,851.00 | 1,851.00 | 1,834.32 | -1.39% | 6,921,100 | 1.01 |
| Sep 24, 2026 | 1,873.00 | 1,896.50 | 1,863.00 | 1,877.00 | 1,860.09 | -0.48% | 3,579,116 | 0.51 |
| Sep 23, 2026 | 1,895.50 | 1,913.00 | 1,874.33 | 1,886.00 | 1,869.01 | -1.05% | 6,310,996 | 0.89 |
| Sep 22, 2026 | 1,913.50 | 1,913.50 | 1,880.80 | 1,906.00 | 1,888.83 | -0.26% | 5,135,814 | 0.72 |
| Sep 21, 2026 | 1,878.00 | 1,916.00 | 1,868.50 | 1,911.00 | 1,893.78 | +1.78% | 6,861,895 | 0.96 |
| Sep 18, 2026 | 1,907.00 | 1,912.00 | 1,852.50 | 1,877.50 | 1,860.59 | -1.18% | 15,668,959 | 2.24 |
| Sep 17, 2026 | 1,885.50 | 1,906.50 | 1,872.00 | 1,900.00 | 1,882.88 | +1.85% | 9,894,223 | 1.43 |
| Sep 16, 2026 | 1,855.50 | 1,883.50 | 1,853.00 | 1,865.50 | 1,848.69 | +0.62% | 7,165,786 | 1.02 |
| Sep 15, 2026 | 1,862.50 | 1,876.68 | 1,839.00 | 1,854.00 | 1,837.30 | -0.03% | 4,902,189 | 0.69 |
| Sep 14, 2026 | 1,800.00 | 1,870.00 | 1,789.50 | 1,854.50 | 1,837.79 | +4.74% | 4,365,927 | 0.62 |
| Sep 11, 2026 | 1,786.00 | 1,804.00 | 1,770.00 | 1,770.50 | 1,754.55 | -0.28% | 3,934,440 | 0.55 |
| Sep 10, 2026 | 1,800.00 | 1,804.00 | 1,775.50 | 1,775.50 | 1,759.50 | -1.55% | 3,018,902 | 0.42 |
| Sep 09, 2026 | 1,776.00 | 1,812.50 | 1,772.00 | 1,803.50 | 1,787.25 | +0.39% | 3,659,863 | 0.51 |
| Sep 08, 2026 | 1,824.00 | 1,830.50 | 1,782.00 | 1,796.50 | 1,780.32 | -2.23% | 5,350,556 | 0.74 |
| Sep 07, 2026 | 1,834.50 | 1,849.50 | 1,825.50 | 1,837.50 | 1,820.95 | -0.49% | 4,623,292 | 0.64 |
| Sep 04, 2026 | 1,866.00 | 1,885.50 | 1,835.50 | 1,846.50 | 1,829.86 | -1.07% | 3,782,887 | 0.51 |
