STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

Comcast reveals price tag for new streaming bundle

GSK plc (GLAXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

22.11

-0.14

(-0.61%)

As of 01:06PM EDT. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	21.60	22.22	21.60	22.11	22.11	20,647
May 20, 2024	22.31	22.60	22.25	22.25	22.25	7,100
May 17, 2024	22.54	22.54	22.54	22.54	22.54	1,600
May 16, 2024	22.25	22.25	22.25	22.25	22.25	1,700
May 16, 2024	0.19 Dividend
May 15, 2024	22.80	22.80	22.80	22.80	22.61	1,200
May 14, 2024	22.77	22.77	22.77	22.77	22.58	500
May 13, 2024	22.65	22.80	22.65	22.65	22.46	3,200
May 10, 2024	22.38	22.50	22.37	22.50	22.31	9,800
May 09, 2024	21.83	21.83	21.83	21.83	21.65	300
May 08, 2024	21.83	21.83	21.83	21.83	21.65	1,800
May 07, 2024	22.00	22.04	22.00	22.03	21.85	10,100
May 06, 2024	21.14	21.14	21.14	21.14	20.96	-
May 03, 2024	21.14	21.14	21.14	21.14	20.96	300
May 02, 2024	21.00	21.00	21.00	21.00	20.83	-
May 01, 2024	20.04	21.00	20.04	21.00	20.83	2,700
Apr 30, 2024	22.14	22.14	20.04	20.80	20.63	1,500
Apr 29, 2024	21.50	21.50	21.30	21.30	21.12	1,100
Apr 26, 2024	19.85	19.85	19.85	19.85	19.68	600
Apr 25, 2024	19.85	19.85	19.85	19.85	19.68	-
Apr 24, 2024	19.85	19.85	19.85	19.85	19.68	200
Apr 23, 2024	19.66	19.66	19.54	19.54	19.38	2,600
Apr 22, 2024	19.30	20.31	19.30	20.31	20.14	600
Apr 19, 2024	20.20	20.20	20.20	20.20	20.03	-
Apr 18, 2024	20.20	20.20	20.20	20.20	20.03	-
Apr 17, 2024	20.20	20.20	20.20	20.20	20.03	300
Apr 16, 2024	20.20	20.20	20.20	20.20	20.03	-
Apr 15, 2024	19.87	20.20	19.87	20.20	20.03	500
Apr 12, 2024	20.25	20.42	20.07	20.07	19.90	1,000
Apr 11, 2024	19.83	20.51	19.83	20.51	20.34	11,200
Apr 10, 2024	20.84	20.84	20.84	20.84	20.67	-
Apr 09, 2024	20.71	20.84	20.10	20.84	20.67	1,500
Apr 08, 2024	20.75	20.75	20.75	20.75	20.58	-
Apr 05, 2024	20.75	20.75	20.75	20.75	20.58	300
Apr 04, 2024	20.18	20.94	20.18	20.90	20.73	1,300
Apr 03, 2024	20.78	21.45	20.78	21.08	20.90	1,100
Apr 02, 2024	20.91	20.91	20.91	20.91	20.74	1,800
Apr 01, 2024	21.42	21.42	20.10	20.10	19.93	1,800
Mar 28, 2024	21.41	21.41	21.41	21.41	21.23	5,500
Mar 27, 2024	21.20	21.20	21.20	21.20	21.02	-
Mar 26, 2024	22.12	22.12	21.20	21.20	21.02	6,700
Mar 25, 2024	21.99	22.00	21.99	22.00	21.82	300
Mar 22, 2024	20.64	20.64	20.64	20.64	20.47	2,100
Mar 21, 2024	21.79	21.79	20.98	21.00	20.83	1,600
Mar 20, 2024	20.80	20.80	20.80	20.80	20.63	700
Mar 19, 2024	20.83	20.83	20.83	20.83	20.66	400
Mar 18, 2024	20.53	20.95	20.53	20.95	20.78	1,000
Mar 15, 2024	20.44	21.71	20.44	21.71	21.53	1,200
Mar 14, 2024	21.45	21.45	21.45	21.45	21.27	400
Mar 13, 2024	20.99	21.63	20.99	21.63	21.45	1,000
Mar 12, 2024	21.05	21.05	21.05	21.05	20.87	-
Mar 11, 2024	20.74	21.05	20.74	21.05	20.87	1,500
Mar 08, 2024	21.47	21.47	21.47	21.47	21.29	300
Mar 07, 2024	21.50	21.71	21.50	21.71	21.53	3,400
Mar 06, 2024	21.16	21.16	21.16	21.16	20.98	-
Mar 05, 2024	21.16	21.16	21.16	21.16	20.98	300
Mar 04, 2024	21.71	21.71	20.87	21.16	20.98	1,100
Mar 01, 2024	20.50	21.25	20.50	21.00	20.83	9,200
Feb 29, 2024	20.72	20.99	20.72	20.99	20.82	300
Feb 28, 2024	21.08	21.08	21.08	21.08	20.90	-
Feb 27, 2024	20.98	21.08	20.71	21.08	20.90	1,700
Feb 26, 2024	21.50	21.50	21.49	21.49	21.31	700
Feb 23, 2024	21.49	21.49	21.49	21.49	21.31	-
Feb 22, 2024	21.49	21.49	21.49	21.49	21.31	400
Feb 22, 2024	0.202 Dividend
Feb 21, 2024	21.14	21.46	21.14	21.46	21.08	3,700
Feb 20, 2024	21.15	21.15	21.15	21.15	20.78	400
Feb 16, 2024	21.03	21.03	21.03	21.03	20.66	-
Feb 15, 2024	20.60	21.03	20.60	21.03	20.66	1,100
Feb 14, 2024	20.55	20.55	20.42	20.42	20.06	800
Feb 13, 2024	21.25	21.25	21.00	21.00	20.63	900
Feb 12, 2024	20.53	20.53	20.53	20.53	20.17	-
Feb 09, 2024	20.91	20.91	20.53	20.53	20.17	2,400
Feb 08, 2024	21.00	21.00	21.00	21.00	20.63	300
Feb 07, 2024	20.83	20.83	20.83	20.83	20.46	-
Feb 06, 2024	20.73	20.83	20.73	20.83	20.46	1,500
Feb 05, 2024	20.99	20.99	20.29	20.29	19.93	1,300
Feb 02, 2024	19.86	19.86	19.86	19.86	19.51	200
Feb 01, 2024	20.28	20.28	20.00	20.00	19.65	600
Jan 31, 2024	20.39	20.55	19.73	20.55	20.19	3,100
Jan 30, 2024	19.52	19.52	19.30	19.30	18.96	300
Jan 29, 2024	19.53	19.53	18.96	18.96	18.63	700
Jan 26, 2024	19.39	19.39	19.39	19.39	19.05	200
Jan 25, 2024	19.72	19.72	19.72	19.72	19.37	-
Jan 24, 2024	19.72	19.72	19.72	19.72	19.37	-
Jan 23, 2024	19.63	19.72	19.63	19.72	19.37	2,300
Jan 22, 2024	19.32	20.10	19.32	20.10	19.74	1,200
Jan 19, 2024	19.23	19.23	19.23	19.23	18.89	-
Jan 18, 2024	19.23	19.23	19.23	19.23	18.89	1,100
Jan 17, 2024	19.48	19.48	19.48	19.48	19.14	200
Jan 16, 2024	20.00	20.00	19.59	19.59	19.24	1,500
Jan 12, 2024	20.04	20.04	20.04	20.04	19.69	3,100
Jan 11, 2024	19.98	19.98	19.98	19.98	19.63	-
Jan 10, 2024	20.34	20.34	19.89	19.98	19.63	5,900
Jan 09, 2024	20.01	20.01	19.59	19.59	19.24	400
Jan 08, 2024	19.66	20.14	19.66	20.14	19.78	14,600
Jan 05, 2024	20.00	20.00	20.00	20.00	19.65	500
Jan 04, 2024	19.52	19.52	19.52	19.52	19.18	1,000
Jan 03, 2024	18.79	18.79	18.79	18.79	18.46	1,700
Jan 02, 2024	18.45	18.45	18.45	18.45	18.12	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,477.62+12.25(+0.05%)

S&P 5005,314.77+6.64(+0.13%)

DOW39,840.45+33.68(+0.08%)

CAD/USD0.7326-0.0015(-0.21%)

CRUDE OIL79.20-0.60(-0.75%)

Bitcoin CAD95,193.66+1,938.81(+2.08%)

STOCKS WOBBLE AS INVESTORS AWAIT NVIDIA EARNINGS

GSK plc (GLAXF)

S&P/TSX
22,477.62
+12.25(+0.05%)

S&P 500
5,314.77
+6.64(+0.13%)

DOW
39,840.45
+33.68(+0.08%)

CAD/USD
0.7326
-0.0015(-0.21%)

CRUDE OIL
79.20
-0.60(-0.75%)

Bitcoin CAD
95,193.66
+1,938.81(+2.08%)