The highest closing price for GlaxoSmithKline PLC ADR (GSK) last month was $43.16, on Tuesday. It was up 10.2% for the month. The latest price is $43.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $41.85 | $43.32 | $41.75 | $43.16 | 11,319,483 |
September 29 2025 | $40.49 | $41.10 | $40.36 | $41.10 | 7,240,380 |
September 26 2025 | $39.93 | $40.23 | $39.46 | $39.85 | 4,760,800 |
September 25 2025 | $40.16 | $40.23 | $39.29 | $39.52 | 4,638,100 |
September 24 2025 | $40.11 | $40.37 | $39.92 | $40.18 | 3,285,900 |
September 23 2025 | $40.93 | $40.93 | $40.46 | $40.52 | 3,389,300 |
September 22 2025 | $40.65 | $41.10 | $40.53 | $40.91 | 3,093,500 |
September 19 2025 | $40.64 | $40.83 | $40.51 | $40.67 | 3,691,400 |
September 18 2025 | $40.10 | $40.36 | $40.05 | $40.30 | 2,019,500 |
September 17 2025 | $40.28 | $40.53 | $40.13 | $40.36 | 3,929,300 |
September 16 2025 | $40.30 | $40.42 | $40.03 | $40.05 | 3,238,700 |
September 15 2025 | $40.70 | $40.81 | $40.24 | $40.30 | 2,793,600 |
September 12 2025 | $41.24 | $41.39 | $40.50 | $40.83 | 4,742,000 |
September 11 2025 | $40.91 | $41.53 | $40.84 | $41.48 | 2,653,400 |
September 10 2025 | $40.54 | $40.63 | $40.38 | $40.50 | 3,014,100 |
September 09 2025 | $40.42 | $41.00 | $40.34 | $40.78 | 9,420,700 |
September 08 2025 | $39.76 | $40.08 | $39.37 | $40.05 | 2,817,300 |
September 05 2025 | $39.89 | $40.71 | $39.85 | $40.50 | 6,540,600 |
September 04 2025 | $39.36 | $39.69 | $39.18 | $39.61 | 2,935,700 |
September 03 2025 | $39.24 | $39.70 | $39.17 | $39.36 | 4,207,600 |
September 02 2025 | $39.16 | $39.53 | $38.63 | $38.96 | 4,325,800 |
Daily pricing data for GlaxoSmithKline PLC ADR dates back to 3/28/1980, and may be incomplete.
