$40.76 -0.22 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
2/5/201640.9340.9540.4640.763,431,421
2/4/201641.3541.6440.6140.986,326,595
2/3/201642.2842.3041.5542.056,393,807
2/2/201641.1341.1840.6840.903,345,162
2/1/201640.7441.5540.6541.382,985,940
1/29/201640.5341.3140.4141.294,139,291
1/28/201640.5340.8939.9440.645,344,813
1/27/201641.0541.1440.3540.603,608,008
1/26/201640.4840.8640.0940.834,602,649
1/25/201640.1440.2439.6439.682,878,165
1/22/201639.7840.1039.7340.033,099,772
1/21/201638.7939.3238.4039.043,971,360
1/20/201638.9239.2137.9738.954,855,560
1/19/201639.8639.8838.9239.284,574,346
1/15/201638.8839.3338.6038.905,671,321
1/14/201639.6040.4239.4040.283,924,170
1/13/201640.0740.2239.1239.163,522,582
1/12/201639.4539.5638.9439.453,554,910
1/11/201639.7339.8338.8739.294,618,644
1/8/201640.1140.2739.3839.425,258,259
1/7/201639.2539.5638.9339.014,635,423
1/6/201640.2040.4740.0340.242,708,847
1/5/201640.2640.7640.2440.683,138,757
1/4/201640.2540.4739.8540.454,051,595
12/31/201540.8040.8940.3440.352,048,232
12/30/201540.9741.2740.9241.042,087,023
12/29/201541.0341.3341.0041.192,165,916
12/28/201540.7641.0540.7540.922,106,679
12/24/201540.9141.1040.9040.93916,612
12/23/201540.4041.0640.4040.963,626,730
12/22/201539.7439.9639.6039.904,009,040
12/21/201540.3040.3239.5639.822,843,927
12/18/201539.7739.8539.4339.433,021,695
12/17/201540.4640.4739.8039.833,435,035
12/16/201539.9640.2939.5840.243,226,497
12/15/201539.2839.5939.2739.343,215,102
12/14/201539.2539.2838.6539.103,859,370
12/11/201539.7739.8039.2639.312,878,178
12/10/201540.0440.1239.7939.922,938,695
12/9/201540.0340.2639.4739.613,069,489
12/8/201539.3839.7039.2739.503,079,748
12/7/201540.2140.2339.7740.002,521,269
12/4/201540.0940.3139.8040.273,162,226
12/3/201540.8140.8539.8440.003,042,403
12/2/201541.2941.4640.8140.922,722,577
12/1/201540.7140.9440.5140.923,235,427
11/30/201540.8840.9640.4940.512,955,689
11/27/201541.0341.1640.9440.961,559,866
11/25/201540.8440.8840.6240.702,932,102
11/24/201540.0440.4440.0140.393,899,608
11/23/201540.8041.0040.3440.412,953,863
11/20/201541.4841.6041.1141.122,654,401
11/19/201541.3941.4241.0841.192,940,156
11/18/201540.8041.0340.6941.003,316,824
11/17/201540.6340.9640.5440.633,016,182
11/16/201539.8540.2639.7840.232,938,543
11/13/201539.6740.0039.6239.872,902,487
11/12/201540.6340.7240.0540.053,281,765
11/11/201541.2541.3440.9740.972,295,044
11/10/201540.8441.0540.5940.963,107,155
11/9/201541.6041.6741.2841.543,592,090
11/6/201541.9642.0341.5441.925,331,106
11/5/201542.5342.5342.0542.282,574,840
11/4/201543.0743.1542.4342.604,463,374
11/3/201542.5742.7942.3142.506,825,530
11/2/201543.0643.2842.9743.113,027,911
10/30/201543.1943.4842.9643.065,633,574
10/29/201542.8743.0042.6342.798,541,924
10/28/201543.2843.6843.0443.537,926,771
10/27/201541.9042.1841.6541.753,712,913
10/26/201542.1742.4141.9642.072,760,017
10/23/201541.8942.2841.8542.113,208,721
10/22/201541.3641.5641.0641.443,173,762
10/21/201541.0741.1340.5240.864,436,358
10/20/201541.9441.9541.0441.163,495,342
10/19/201541.7241.9841.4641.743,869,702
10/16/201541.3541.9741.3541.963,068,967
10/15/201541.0041.5440.8541.543,338,526
10/14/201540.4440.7740.4040.623,182,388
10/13/201540.3140.7040.0440.1112,908,339
10/12/201540.0040.5939.9040.383,985,229
10/9/201540.0940.3339.8640.225,245,193
10/8/201539.5340.1639.4940.162,780,411
10/7/201539.6939.8639.3139.723,704,040
10/6/201539.9840.0539.5239.772,659,884
10/5/201539.6439.9839.6339.962,712,720
10/2/201538.6139.5038.3839.503,400,722
10/1/201539.0239.1338.2838.743,293,515
9/30/201538.1638.4938.0938.452,997,874
9/29/201537.4137.8737.2437.564,686,141
9/28/201538.5138.5137.4437.584,797,397
9/25/201539.4039.4538.2238.483,718,084
9/24/201538.7138.9238.3338.792,924,356
9/23/201539.1539.2038.7538.832,690,705
9/22/201538.7438.9338.4138.696,773,772
9/21/201540.2940.4039.6539.814,097,814
9/18/201539.9040.3139.7739.973,096,624
9/17/201540.1040.8140.0340.413,042,611
9/16/201540.0440.6639.9940.522,802,846
9/15/201539.6340.0839.5240.044,482,278
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center