GlaxoSmithKline PLC Common Stockのデータ

GlaxoSmithKline PLC Common Stockの基本情報

名前 GlaxoSmithKline PLC Common Stock
ティッカー GSK
国 United Kingdom
上場年 nan
セクター Health Care

GlaxoSmithKline PLC Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.9 35.58 35.85 35.65 8505700.0 35.65
2021-02-12 35.82 35.35 35.44 35.77 5970500.0 35.77
2021-02-11 35.39 35.01 35.31 35.32 7514400.0 35.32
2021-02-10 35.84 35.42 35.8 35.54 5264800.0 35.54
2021-02-09 35.87 35.43 35.47 35.75 8183700.0 35.75
2021-02-08 35.47 35.14 35.37 35.46 9004100.0 35.46
2021-02-05 35.26 34.78 35.0 35.26 10640400.0 35.26
2021-02-04 35.85 35.18 35.74 35.38 12525800.0 35.38
2021-02-03 36.67 35.31 36.11 35.42 26058900.0 35.42
2021-02-02 37.7 37.42 37.64 37.59 3827300.0 37.59
2021-02-01 37.6 37.26 37.57 37.34 3010800.0 37.34
2021-01-29 37.83 37.04 37.56 37.25 5113900.0 37.25
2021-01-28 38.49 38.02 38.2 38.03 3692500.0 38.03
2021-01-27 38.84 38.14 38.8 38.18 4903800.0 38.18
2021-01-26 39.31 38.96 39.03 39.24 3825500.0 39.24
2021-01-25 38.97 38.36 38.41 38.92 3915500.0 38.92
2021-01-22 38.52 37.48 37.64 38.36 5397800.0 38.36
2021-01-21 37.97 37.56 37.95 37.78 4305500.0 37.78
2021-01-20 38.15 37.75 37.96 38.02 7736700.0 38.02
2021-01-19 38.66 38.37 38.62 38.54 4135500.0 38.54
2021-01-15 38.66 38.21 38.41 38.47 3100900.0 38.47
2021-01-14 38.39 37.77 37.95 38.16 3326500.0 38.16
2021-01-13 37.84 37.56 37.62 37.68 3934000.0 37.68
2021-01-12 37.9 37.27 37.82 37.46 6253400.0 37.46
2021-01-11 38.1 37.81 37.82 37.93 4110500.0 37.93
2021-01-08 38.48 38.01 38.13 38.34 3361600.0 38.34
2021-01-07 38.22 37.85 37.93 38.07 3703500.0 38.07
2021-01-06 38.67 38.11 38.12 38.32 4372600.0 38.32
2021-01-05 37.74 37.33 37.63 37.68 3449000.0 37.68
2021-01-04 37.8 37.32 37.72 37.74 4826800.0 37.74
2020-12-31 36.86 36.47 36.81 36.8 2782300.0 36.8
2020-12-30 37.24 36.9 37.17 37.04 3076800.0 37.04
2020-12-29 37.38 36.86 37.21 36.98 4666300.0 36.98
2020-12-28 36.79 36.17 36.79 36.29 2876300.0 36.29
2020-12-24 36.36 36.02 36.36 36.14 1293300.0 36.14
2020-12-23 36.48 36.18 36.4 36.23 2683500.0 36.23
2020-12-22 36.28 35.98 36.12 36.09 3837700.0 36.09
2020-12-21 36.29 35.8 36.05 36.22 4164300.0 36.22
2020-12-18 37.23 36.77 37.19 37.01 5842400.0 37.01
2020-12-17 37.47 37.13 37.41 37.34 3565300.0 37.34
2020-12-16 37.18 36.87 37.09 36.88 3476300.0 36.88
2020-12-15 36.93 36.57 36.91 36.82 5356800.0 36.82
2020-12-14 37.67 36.83 37.66 36.83 6061800.0 36.83
2020-12-11 37.85 37.46 37.77 37.59 4246600.0 37.59
2020-12-10 38.16 37.82 37.87 37.97 3419700.0 37.97
2020-12-09 37.88 37.52 37.85 37.84 5054000.0 37.84
2020-12-08 37.83 37.2 37.22 37.64 3467200.0 37.64
2020-12-07 37.7 37.32 37.6 37.56 3842000.0 37.56
2020-12-04 37.86 37.48 37.65 37.5 4021500.0 37.5
2020-12-03 37.42 37.08 37.32 37.27 5785600.0 37.27
2020-12-02 37.64 37.28 37.28 37.4 4170300.0 37.4
2020-12-01 37.58 37.09 37.12 37.52 5835100.0 37.52
2020-11-30 37.35 36.73 37.32 36.79 7418700.0 36.79
2020-11-27 37.21 36.85 36.92 37.07 2804400.0 37.07
2020-11-25 37.25 36.8 36.92 37.23 3636700.0 37.23
2020-11-24 37.21 36.72 36.77 37.09 4958600.0 37.09
2020-11-23 36.92 36.48 36.91 36.74 5734400.0 36.74
2020-11-20 37.2 36.88 37.14 37.03 4273900.0 37.03
2020-11-19 37.22 36.85 37.17 37.14 5340500.0 37.14
2020-11-18 37.35 36.52 37.33 36.57 10821500.0 36.57
2020-11-17 37.5 37.03 37.28 37.15 9395700.0 37.15
2020-11-16 38.54 37.9 38.41 38.06 5164700.0 38.06
2020-11-13 38.3 37.78 37.78 38.3 3449000.0 38.3
2020-11-12 38.17 37.67 37.99 37.75 4168000.0 37.75
2020-11-11 39.27 38.68 38.91 39.17 7565200.0 38.67
2020-11-10 39.14 38.54 39.07 38.83 6190900.0 38.34
2020-11-09 38.02 37.46 37.99 37.49 6280400.0 37.02
2020-11-06 37.15 36.75 37.08 36.84 4755200.0 36.37
2020-11-05 37.43 36.69 37.39 36.8 6602400.0 36.33
2020-11-04 37.12 36.31 36.34 36.57 10922000.0 36.11
2020-11-03 35.48 35.04 35.09 35.26 6187300.0 34.81
2020-11-02 34.43 34.02 34.2 34.4 4582000.0 33.96
2020-10-30 33.73 33.26 33.48 33.42 5682500.0 33.0
2020-10-29 34.13 33.48 33.94 33.96 6562100.0 33.53
2020-10-28 34.7 33.87 34.66 33.95 7482800.0 33.52
2020-10-27 35.78 35.31 35.46 35.35 6664700.0 34.9
2020-10-26 35.46 34.99 35.43 35.22 3600000.0 34.77
2020-10-23 35.51 34.98 35.41 35.29 5153600.0 34.84
2020-10-22 35.26 34.89 35.22 35.09 6901800.0 34.65
2020-10-21 35.9 35.31 35.68 35.35 7760100.0 34.9
2020-10-20 36.24 35.78 36.17 36.04 5306000.0 35.58
2020-10-19 36.77 36.08 36.62 36.18 3486800.0 35.72
2020-10-16 36.73 36.4 36.46 36.57 3950300.0 36.11
2020-10-15 36.12 35.71 35.99 35.98 6908000.0 35.52
2020-10-14 37.49 37.01 37.46 37.21 2933800.0 36.74
2020-10-13 37.67 37.07 37.49 37.19 5022300.0 36.72
2020-10-12 37.7 37.38 37.7 37.56 3551600.0 37.08
2020-10-09 37.89 37.48 37.58 37.57 3865200.0 37.09
2020-10-08 37.25 36.87 36.92 37.16 3299000.0 36.69
2020-10-07 36.76 36.5 36.64 36.59 3748300.0 36.13
2020-10-06 37.52 36.72 37.47 36.81 4072500.0 36.34
2020-10-05 37.8 37.37 37.38 37.69 2393000.0 37.21
2020-10-02 37.48 37.09 37.16 37.24 3344600.0 36.77
2020-10-01 37.7 36.98 37.61 37.14 3882900.0 36.67
2020-09-30 38.12 37.5 38.11 37.64 3739700.0 37.16
2020-09-29 37.86 37.27 37.6 37.43 2868200.0 36.96
2020-09-28 38.16 37.78 37.84 37.86 3012800.0 37.38
2020-09-25 37.81 37.29 37.31 37.8 3275200.0 37.32
2020-09-24 37.65 37.09 37.58 37.38 3502900.0 36.91
2020-09-23 38.63 37.75 38.61 37.79 3331700.0 37.31
2020-09-22 38.13 37.7 37.95 38.0 3299300.0 37.52
2020-09-21 38.55 37.7 38.53 38.21 4420800.0 37.73
2020-09-18 39.78 39.18 39.78 39.26 3683900.0 38.76
2020-09-17 39.74 39.25 39.43 39.47 2611900.0 38.97
2020-09-16 39.71 39.39 39.45 39.42 2089300.0 38.92
2020-09-15 39.62 39.23 39.44 39.27 1755800.0 38.77
2020-09-14 39.25 39.02 39.15 39.08 1527200.0 38.59
2020-09-11 39.21 38.85 39.1 39.11 2135400.0 38.61
2020-09-10 39.6 38.7 39.47 38.77 2627000.0 38.28
2020-09-09 40.13 39.75 39.93 39.75 3274000.0 39.25
2020-09-08 39.35 38.82 39.14 38.97 3045900.0 38.48
2020-09-04 39.02 37.98 38.92 38.47 3770800.0 37.98
2020-09-03 39.96 38.81 39.87 39.01 2763800.0 38.52
2020-09-02 39.94 39.4 39.5 39.9 2842700.0 39.39
2020-09-01 39.35 38.71 39.3 38.96 3712600.0 38.47
2020-08-31 39.93 39.49 39.59 39.6 2154600.0 39.1
2020-08-28 39.74 39.35 39.73 39.6 2110300.0 39.1
2020-08-27 40.25 39.62 40.23 39.75 2501300.0 39.25
2020-08-26 40.21 39.92 40.02 40.21 1691200.0 39.7
2020-08-25 40.45 40.03 40.38 40.14 1910100.0 39.63
2020-08-24 40.61 40.02 40.56 40.24 3578500.0 39.73
2020-08-21 40.24 39.86 40.0 40.21 2218100.0 39.7
2020-08-20 40.69 40.41 40.62 40.59 1867200.0 40.08
2020-08-19 41.32 40.72 41.32 40.74 1635100.0 40.22
2020-08-18 41.25 40.92 41.22 41.09 1989500.0 40.57
2020-08-17 41.25 40.71 40.71 41.13 2691100.0 40.61
2020-08-14 40.78 40.44 40.54 40.55 3258800.0 40.04
2020-08-13 41.56 41.11 41.52 41.19 2853300.0 40.67
2020-08-12 42.4 41.87 41.94 42.16 3314900.0 41.14
2020-08-11 41.53 41.21 41.5 41.29 2881500.0 40.29
2020-08-10 41.02 40.71 41.0 40.94 2171400.0 39.95
2020-08-07 40.85 40.57 40.61 40.79 2948300.0 39.8
2020-08-06 41.08 40.65 40.94 40.97 2896600.0 39.98
2020-08-05 41.66 41.11 41.59 41.21 2364000.0 40.21
2020-08-04 41.32 40.92 40.97 41.24 2188100.0 40.24
2020-08-03 41.55 40.96 41.07 41.29 2940200.0 40.29
2020-07-31 41.05 40.07 41.0 40.32 5256400.0 39.35
2020-07-30 40.32 39.62 39.8 40.25 3566900.0 39.28
2020-07-29 41.07 40.17 41.04 40.59 5061100.0 39.61
2020-07-28 41.66 41.25 41.3 41.3 4145000.0 40.3
2020-07-27 40.99 40.58 40.68 40.88 3000500.0 39.89
2020-07-24 40.51 40.15 40.37 40.29 3716000.0 39.32
2020-07-23 41.29 40.29 41.27 40.3 4425100.0 39.33
2020-07-22 41.55 41.0 41.36 41.17 2072600.0 40.18
2020-07-21 41.87 41.42 41.85 41.57 2907900.0 40.57
2020-07-20 42.4 41.41 42.18 41.58 2945300.0 40.58
2020-07-17 41.95 41.47 41.53 41.82 2624600.0 40.81
2020-07-16 41.74 41.23 41.67 41.49 2747000.0 40.49
2020-07-15 42.1 41.44 41.61 41.95 4900700.0 40.94
2020-07-14 40.76 40.05 40.17 40.7 3781100.0 39.72
2020-07-13 40.67 39.97 40.15 40.07 3284400.0 39.1
2020-07-10 40.17 39.35 40.07 39.91 3433700.0 38.95
2020-07-09 41.0 40.12 40.79 40.37 2770600.0 39.39
2020-07-08 40.79 40.38 40.57 40.73 2253800.0 39.75
2020-07-07 40.83 40.26 40.29 40.38 2064900.0 39.4
2020-07-06 41.32 40.83 40.85 41.01 2162800.0 40.02
2020-07-02 41.28 40.95 41.15 41.22 2713900.0 40.22
2020-07-01 41.12 40.53 40.71 40.86 2473700.0 39.87
2020-06-30 40.92 40.19 40.3 40.79 2322700.0 39.8
2020-06-29 41.07 40.63 41.02 40.75 2373300.0 39.77
2020-06-26 41.48 40.47 41.38 40.55 2567800.0 39.57
2020-06-25 41.15 40.54 40.81 41.12 1886900.0 40.13
2020-06-24 41.34 40.56 41.04 40.67 2305300.0 39.69
2020-06-23 42.15 41.47 41.6 41.59 2381700.0 40.59
2020-06-22 41.48 41.0 41.43 41.22 2218100.0 40.22
2020-06-19 41.43 40.76 41.31 41.1 2284300.0 40.11
2020-06-18 41.32 40.84 41.17 40.95 1918000.0 39.96
2020-06-17 42.03 41.77 41.92 41.83 2895100.0 40.82
2020-06-16 41.58 40.87 41.54 41.32 4449100.0 40.32
2020-06-15 40.92 39.81 40.23 40.72 4211600.0 39.74
2020-06-12 41.06 39.86 40.94 40.42 4365600.0 39.44
2020-06-11 41.86 40.21 41.83 40.21 3837600.0 39.24
2020-06-10 42.77 42.25 42.66 42.41 3428300.0 41.39
2020-06-09 42.28 41.87 42.18 41.88 2937300.0 40.87
2020-06-08 42.37 41.77 42.0 42.37 5348700.0 41.35
2020-06-05 42.07 41.62 41.73 41.7 2779000.0 40.69
2020-06-04 42.13 41.6 41.74 41.65 2802300.0 40.64
2020-06-03 42.32 42.07 42.19 42.12 2638800.0 41.1
2020-06-02 42.06 41.55 41.69 42.03 1993700.0 41.01
2020-06-01 41.89 41.54 41.63 41.85 2187100.0 40.84
2020-05-29 41.96 41.08 41.79 41.92 3696000.0 40.91
2020-05-28 42.03 41.34 41.66 41.54 2925500.0 40.54
2020-05-27 40.98 40.29 40.69 40.94 2614500.0 39.95
2020-05-26 41.17 40.65 40.91 40.75 2031900.0 39.77
2020-05-22 41.09 40.49 40.59 40.89 1619400.0 39.9
2020-05-21 41.37 40.81 41.27 41.03 2282900.0 40.04
2020-05-20 41.89 41.19 41.87 41.31 3304300.0 40.31
2020-05-19 41.61 40.9 41.26 40.93 3496000.0 39.94
2020-05-18 41.75 41.28 41.43 41.28 5614700.0 40.28
2020-05-15 40.99 40.46 40.6 40.91 2550700.0 39.92
2020-05-14 41.24 40.5 40.93 40.86 4829100.0 39.87
2020-05-13 43.18 42.54 42.66 42.74 5029500.0 41.25
2020-05-12 42.67 41.98 42.26 42.21 3861700.0 40.74
2020-05-11 42.24 41.39 41.44 42.07 2903500.0 40.6
2020-05-08 42.1 41.69 41.75 41.91 1629300.0 40.45
2020-05-07 41.92 41.34 41.85 41.7 3053300.0 40.24
2020-05-06 42.71 42.15 42.29 42.39 3808300.0 40.91
2020-05-05 42.47 41.92 42.38 41.99 3935000.0 40.52
2020-05-04 42.16 41.63 41.83 42.15 3823100.0 40.68
2020-05-01 41.24 40.63 41.15 41.21 3253200.0 39.77
2020-04-30 42.94 41.89 42.9 42.07 3477900.0 40.6
2020-04-29 42.48 41.83 42.41 41.85 4403900.0 40.39
2020-04-28 42.97 42.01 42.96 42.09 3401300.0 40.62
2020-04-27 42.97 42.54 42.58 42.63 2624800.0 41.14
2020-04-24 42.59 42.08 42.44 42.5 3694500.0 41.02
2020-04-23 42.67 42.1 42.1 42.21 3639400.0 40.74
2020-04-22 42.04 41.38 41.71 41.91 3703100.0 40.45
2020-04-21 41.7 40.97 41.45 41.2 3569100.0 39.76
2020-04-20 42.39 41.72 41.82 41.72 3304300.0 40.26
2020-04-17 42.39 41.69 42.3 42.07 4832000.0 40.6
2020-04-16 41.9 40.82 40.93 41.8 5748100.0 40.34
2020-04-15 40.29 39.46 39.7 39.82 3286400.0 38.43
2020-04-14 40.43 39.36 39.49 40.38 5908400.0 38.97
2020-04-13 39.19 38.69 38.9 38.94 2411600.0 37.58
2020-04-09 39.24 38.63 39.17 38.88 7976700.0 37.52
2020-04-08 38.33 37.46 37.78 38.08 2754100.0 36.75
2020-04-07 38.4 37.53 38.4 37.53 4121400.0 36.22
2020-04-06 38.05 37.37 37.41 37.91 4134800.0 36.59
2020-04-03 37.38 36.73 37.0 37.14 4358400.0 35.84
2020-04-02 37.81 36.67 37.03 37.7 3544800.0 36.38
2020-04-01 37.76 37.04 37.06 37.22 3653900.0 35.92
2020-03-31 38.42 37.34 37.45 37.89 5203200.0 36.57
2020-03-30 37.64 36.73 36.83 37.6 5506600.0 36.29
2020-03-27 37.16 35.38 35.66 36.44 6089700.0 35.17
2020-03-26 37.39 35.42 35.42 37.25 5785900.0 35.95
2020-03-25 35.86 34.09 34.42 35.42 7050900.0 34.18
2020-03-24 34.07 32.88 33.55 34.0 7154600.0 32.81
2020-03-23 33.12 31.43 32.73 31.85 7672900.0 30.74
2020-03-20 34.79 33.25 34.31 33.34 7013400.0 32.18
2020-03-19 34.98 32.82 33.29 33.66 9060300.0 32.48
2020-03-18 35.38 33.33 33.71 34.28 7556000.0 33.08
2020-03-17 37.0 34.36 34.61 36.85 6324800.0 35.56
2020-03-16 35.42 33.32 33.65 33.67 9431100.0 32.49
2020-03-13 37.85 34.88 36.82 37.85 8672200.0 36.53
2020-03-12 37.2 35.62 36.78 36.51 10242900.0 35.23
2020-03-11 40.47 39.58 40.16 39.87 8864100.0 38.48
2020-03-10 41.33 39.6 40.95 41.02 8875700.0 39.59
2020-03-09 41.87 40.58 41.0 40.72 7119200.0 39.3
2020-03-06 42.47 41.49 41.64 42.38 5125500.0 40.9
2020-03-05 42.87 42.16 42.17 42.59 5202800.0 41.1
2020-03-04 43.39 42.08 42.27 43.35 5179800.0 41.84
2020-03-03 42.52 41.04 42.31 41.3 8499400.0 39.86
2020-03-02 42.56 41.0 41.08 42.55 10632600.0 41.06
2020-02-28 40.55 39.39 40.09 40.53 11109300.0 39.11
2020-02-27 42.38 41.53 41.89 41.59 5460800.0 40.14
2020-02-26 42.38 41.73 41.79 41.9 3025400.0 40.44
2020-02-25 42.08 41.4 42.08 41.48 4105100.0 40.03
2020-02-24 42.56 41.88 42.2 41.92 4794100.0 40.46
2020-02-21 43.2 42.76 42.82 43.08 3832900.0 41.57
2020-02-20 42.96 42.51 42.69 42.76 4878600.0 41.27
2020-02-19 43.79 43.48 43.55 43.49 3540400.0 41.39
2020-02-18 43.69 43.31 43.32 43.55 5464100.0 41.45