The closing price for GlaxoSmithKline PLC ADR (GSK) last year was $33.45, on December 31. It was down 4.7% for the year. The latest price is $37.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $33.46 | $33.65 | $33.27 | $33.45 | 2,413,894 |
December 30 2024 | $33.71 | $33.71 | $33.19 | $33.28 | 5,081,275 |
December 27 2024 | $33.60 | $33.80 | $33.50 | $33.71 | 3,174,412 |
December 26 2024 | $33.63 | $33.78 | $33.52 | $33.75 | 1,993,615 |
December 24 2024 | $33.49 | $33.84 | $33.47 | $33.66 | 1,383,078 |
December 23 2024 | $33.49 | $33.74 | $33.27 | $33.69 | 3,228,802 |
December 20 2024 | $32.78 | $33.50 | $32.68 | $33.24 | 6,813,063 |
December 19 2024 | $33.25 | $33.33 | $33.03 | $33.07 | 3,307,234 |
December 18 2024 | $33.73 | $33.97 | $33.32 | $33.32 | 3,075,050 |
December 17 2024 | $33.75 | $34.18 | $33.66 | $33.86 | 4,546,446 |
December 16 2024 | $33.31 | $33.60 | $33.22 | $33.22 | 4,916,560 |
December 13 2024 | $33.65 | $33.71 | $33.39 | $33.58 | 3,391,380 |
December 12 2024 | $33.90 | $34.06 | $33.71 | $33.80 | 3,386,339 |
December 11 2024 | $34.43 | $34.60 | $34.05 | $34.08 | 3,954,138 |
December 10 2024 | $35.50 | $35.51 | $34.80 | $34.83 | 5,383,630 |
December 09 2024 | $34.57 | $35.89 | $34.53 | $35.60 | 7,252,562 |
December 06 2024 | $34.22 | $34.42 | $34.06 | $34.19 | 3,702,817 |
December 05 2024 | $34.05 | $34.19 | $33.84 | $34.16 | 4,509,145 |
December 04 2024 | $34.36 | $34.37 | $34.03 | $34.03 | 4,394,206 |
December 03 2024 | $34.32 | $34.70 | $34.20 | $34.52 | 5,911,131 |
December 02 2024 | $33.86 | $33.96 | $33.60 | $33.94 | 3,145,146 |
November 29 2024 | $33.68 | $33.83 | $33.52 | $33.76 | 2,051,795 |
November 27 2024 | $33.82 | $34.10 | $33.81 | $33.96 | 2,959,073 |
November 26 2024 | $33.86 | $33.92 | $33.49 | $33.65 | 4,194,666 |
November 25 2024 | $33.68 | $33.88 | $33.65 | $33.78 | 4,148,516 |
Daily pricing data for GlaxoSmithKline PLC ADR dates back to 11/5/1984, and may be incomplete.
