$47.38 +0.09 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 19, 2014 | 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
9/19/201447.6047.6947.3747.387,925,588
9/18/201447.3647.4547.1547.295,072,899
9/17/201447.2647.3747.0247.105,022,710
9/16/201446.8047.3446.7747.302,657,718
9/15/201446.7947.1446.7346.983,373,022
9/12/201447.1447.1446.9047.062,962,468
9/11/201446.7046.9346.4546.934,263,034
9/10/201446.9047.4146.7647.283,603,118
9/9/201446.5346.8446.3546.653,855,879
9/8/201446.2946.8046.2746.787,958,702
9/5/201447.6047.9247.4847.923,833,268
9/4/201448.4148.4248.0848.192,845,640
9/3/201448.7448.7748.5048.622,185,361
9/2/201448.3348.3648.1148.292,986,922
8/29/201449.2349.2448.8949.102,393,213
8/28/201448.9348.9848.7148.872,704,317
8/27/201448.6248.8248.5648.672,767,175
8/26/201448.1348.4048.1048.262,992,280
8/25/201448.0748.2547.8548.132,550,813
8/22/201447.4947.7747.4147.682,703,562
8/21/201447.8647.9047.6547.704,035,494
8/20/201447.4847.8347.3047.815,286,937
8/19/201447.0647.4246.9747.353,706,160
8/18/201447.3047.4847.2347.461,922,482
8/15/201447.2547.3046.6146.872,390,657
8/14/201446.6247.0446.5947.023,732,605
8/13/201446.5746.7246.4546.583,003,713
8/12/201446.4246.6546.3646.613,384,386
8/11/201446.4046.6046.2746.593,578,702
8/8/201446.1946.6746.0146.584,769,624
8/7/201447.0847.1246.2246.356,107,250
8/6/201447.6447.8647.4747.714,078,716
8/5/201448.8348.9848.5248.684,683,065
8/4/201448.6548.6748.1648.533,994,469
8/1/201447.5848.0947.5148.035,434,826
7/31/201448.8848.8848.3548.375,813,541
7/30/201448.3248.5448.2048.473,939,618
7/29/201448.4648.5848.0148.035,375,312
7/28/201448.6748.6848.0848.206,890,353
7/25/201448.9148.9848.2348.6010,706,305
7/24/201450.0650.2049.7050.089,530,136
7/23/201450.2850.9350.0150.0413,439,905
7/22/201453.5253.5953.2153.221,987,342
7/21/201453.2353.4853.1953.392,045,290
7/18/201453.3853.8253.2453.721,973,737
7/17/201453.1453.5253.0253.082,649,716
7/16/201453.2653.5553.0253.313,256,519
7/15/201453.4553.6053.1353.322,037,848
7/14/201453.5953.6653.4253.582,028,680
7/11/201453.6653.9853.5053.712,226,775
7/10/201453.9054.4953.8554.402,509,083
7/9/201453.5254.0153.4553.871,662,519
7/8/201453.6953.7453.2853.361,686,236
7/7/201454.3254.5154.0554.111,822,113
7/3/201454.7654.7854.4554.521,108,463
7/2/201454.1654.4454.1054.301,580,640
7/1/201454.3454.4754.0454.193,471,355
6/30/201453.6353.8553.3653.481,772,634
6/27/201453.9253.9753.7253.781,169,756
6/26/201453.4453.7153.1853.671,447,405
6/25/201453.3953.5753.1753.422,440,338
6/24/201453.6953.9453.6353.722,124,817
6/23/201453.7553.9153.7053.872,023,095
6/20/201454.6954.7154.3954.541,618,755
6/19/201454.4454.6054.3854.431,256,890
6/18/201453.7854.0353.7053.951,637,509
6/17/201454.3954.1953.8354.051,575,822
6/16/201454.5354.6854.3454.392,201,607
6/13/201454.3954.7554.3154.501,501,769
6/12/201454.6954.7454.3054.401,467,648
6/11/201454.3154.4954.2254.302,276,761
6/10/201453.8854.0253.8154.001,266,275
6/9/201453.8553.9853.7053.861,504,303
6/6/201453.5253.8053.3653.701,758,345
6/5/201453.5353.5453.2853.302,123,803
6/4/201453.2453.3153.0253.092,383,402
6/3/201453.3453.4053.1353.222,620,124
6/2/201453.5353.7253.4953.661,597,637
5/30/201454.0054.2053.9053.941,758,595
5/29/201454.3354.5454.2154.381,750,928
5/28/201454.1054.4353.7853.782,264,620
5/27/201455.2855.2954.8654.962,966,652
5/23/201455.0055.0654.7854.841,485,009
5/22/201455.2555.3755.1255.151,281,126
5/21/201455.0955.5055.0255.321,530,663
5/20/201454.8154.9354.6054.711,830,771
5/19/201454.8055.0254.6654.842,824,998
5/16/201455.3455.6055.2955.432,375,566
5/15/201455.1755.5655.1155.494,123,941
5/14/201454.7555.3154.4855.195,753,151
5/13/201454.9155.5354.9055.527,863,223
5/12/201454.8355.1654.7355.145,204,112
5/9/201454.6955.0254.4754.992,695,576
5/8/201454.8255.0554.7154.903,024,910
5/7/201455.3355.5455.1255.452,619,177
5/6/201455.3655.6355.2855.423,114,963
5/5/201454.8755.3054.5755.291,959,622
5/2/201455.0255.2554.8155.131,760,486
5/1/201455.3355.5855.2255.401,722,991
4/30/201455.4555.6054.6755.373,905,220
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center