Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GlaxoSmithKline Pharmaceuticals Limited (GLAXO) Historical Prices

IN:GLAXO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,526.152,528.852,480.002,483.552,483.55-1.28%1,7950.17
Oct 29, 20262,505.902,540.002,497.802,515.652,515.65+0.76%2,2100.21
Oct 28, 20262,451.502,512.752,443.552,496.652,496.65+0.32%1,0480.10
Oct 27, 20262,461.152,517.002,445.552,488.752,488.75+1.66%4,3680.41
Oct 26, 20262,387.552,451.002,387.552,448.152,448.15+1.80%2,1330.20
Oct 23, 20262,420.152,423.602,342.702,404.802,404.80-1.23%3,4320.32
Oct 22, 20262,455.502,456.252,425.002,434.702,434.70-1.18%1,4300.13
Oct 21, 20262,469.802,509.002,446.452,463.752,463.75-1.04%2,4720.23
Oct 20, 20262,489.702,575.002,475.002,489.702,489.70+0.00%00.00
Oct 19, 20262,575.002,575.002,475.002,489.702,489.70-2.94%1,1240.10
Oct 16, 20262,527.252,572.402,527.252,565.202,565.20+1.67%2,3740.22
Oct 15, 20262,550.002,550.002,489.602,523.002,523.00-0.65%4,1970.38
Oct 14, 20262,531.002,547.402,502.952,539.402,539.40+0.21%1,2480.11
Oct 13, 20262,523.002,545.002,496.002,534.002,534.00+0.10%2,3340.21
Oct 12, 20262,541.052,554.752,522.002,531.402,531.40-0.33%1,5450.14
Oct 09, 20262,510.252,563.902,489.002,539.802,539.80+0.20%3,4950.31
Oct 08, 20262,640.002,640.002,529.002,534.652,534.65-3.74%2,7860.25
Oct 07, 20262,709.202,777.202,616.002,633.252,633.25-4.53%6,9310.63
Oct 06, 20262,720.802,764.002,709.002,758.102,758.10+0.87%1,5170.14
Oct 05, 20262,770.002,785.302,720.002,734.252,734.25-1.45%2,8360.25
Oct 02, 20262,774.502,796.102,725.002,774.502,774.50+0.00%00.00
Oct 01, 20262,770.002,796.102,725.002,774.502,774.50+0.25%3,7970.27
Sep 30, 20262,752.652,810.002,752.652,767.602,767.60-0.70%2,5780.18
Sep 29, 20262,880.052,893.702,775.002,787.252,787.25-3.82%3,6920.26
Sep 28, 20262,812.002,986.652,788.802,897.852,897.85+2.88%14,1071.00
Sep 25, 20262,834.102,834.102,805.602,816.852,816.85-0.31%6390.04
Sep 24, 20262,878.052,878.052,821.002,825.752,825.75-1.76%1,6740.12
Sep 23, 20262,860.002,920.252,842.902,876.502,876.50+0.17%35,5272.57
Sep 22, 20262,859.902,880.002,842.002,871.502,871.50+0.26%2,2080.16
Sep 21, 20262,846.102,875.002,837.952,863.952,863.95+0.42%3,0910.22
Sep 18, 20262,800.452,890.002,800.452,851.852,851.85+1.84%6,4330.45
Sep 17, 20262,848.352,848.402,795.002,800.452,800.45-1.87%7470.05
Sep 16, 20262,807.002,880.002,758.352,853.852,853.85+1.41%4,9020.33
Sep 15, 20262,802.052,840.302,775.102,814.102,814.10-0.81%2,5880.16
Sep 14, 20262,837.202,862.402,787.802,837.202,837.20+0.00%00.00
Sep 11, 20262,848.952,862.402,787.802,837.202,837.20-0.13%3,7600.23
Sep 10, 20262,883.352,960.002,836.252,840.802,840.80-1.57%2,0650.13
Sep 09, 20262,930.002,959.552,872.902,886.152,886.15-1.45%3,4160.16
Sep 08, 20262,941.853,000.302,924.602,928.702,928.70-0.96%1,8970.09
Sep 07, 20262,932.103,074.002,932.102,956.952,956.95-0.06%24,9801.16
Sep 04, 20262,965.552,965.552,930.002,958.602,958.60+0.79%1,7340.08
Sep 03, 20262,946.652,998.802,929.402,935.352,935.35-0.38%2,1510.10
Sep 02, 20262,990.002,990.002,908.752,946.602,946.60-1.61%3,3170.15
Sep 01, 20263,004.703,034.152,967.052,994.702,994.70-1.91%2,9560.14
Aug 31, 20263,120.603,120.603,040.103,053.103,053.10-1.71%3,4310.16
Aug 28, 20263,082.053,121.103,066.003,106.103,106.10+1.23%2,4230.11
Aug 27, 20263,027.503,116.103,018.703,068.353,068.35+1.35%6,2050.29
Aug 26, 20262,998.803,048.902,973.503,027.503,027.50+1.59%68,9493.31
Aug 25, 20262,929.603,006.002,920.552,980.052,980.05+1.69%235,09513.77
Aug 24, 20262,897.852,951.002,871.052,930.502,930.50+1.07%3,4550.20