$42.75 -0.34 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
5/27/201642.7242.9542.6842.752,043,863
5/26/201643.0043.1942.9643.091,853,747
5/25/201643.1143.2342.8843.122,647,611
5/24/201642.5842.7942.5442.712,622,255
5/23/201642.0742.2041.9242.011,633,169
5/20/201641.9542.1841.9242.012,538,243
5/19/201642.1042.1241.4341.822,859,864
5/18/201642.4042.6542.1542.432,190,849
5/17/201642.4042.4641.9842.082,025,640
5/16/201641.7242.4041.7042.353,118,262
5/13/201641.8142.1641.7941.912,048,832
5/12/201642.7742.7941.9742.072,905,471
5/11/201642.2342.5942.2042.243,492,572
5/10/201642.7043.0442.5443.025,544,944
5/9/201642.2842.6842.2642.552,904,097
5/6/201642.1142.2441.8142.132,646,896
5/5/201642.2142.5442.1442.423,387,561
5/4/201642.2642.4542.1742.353,360,813
5/3/201643.2843.4643.0043.144,350,501
5/2/201643.0843.3243.0043.292,559,309
4/29/201643.2143.3342.6842.913,023,649
4/28/201643.4543.6643.1843.363,403,053
4/27/201643.6343.7143.2343.474,385,687
4/26/201642.6642.8042.5442.713,032,079
4/25/201643.0043.0942.8642.971,709,106
4/22/201643.0043.1342.7243.072,450,720
4/21/201642.9443.3142.9243.153,177,900
4/20/201642.7943.2842.7643.022,866,852
4/19/201643.2043.3943.1243.292,842,802
4/18/201642.7743.2442.7743.162,531,594
4/15/201642.8943.0242.7142.884,050,738
4/14/201642.5642.7842.3642.644,377,887
4/13/201642.3542.5742.1542.524,875,191
4/12/201641.9842.3441.6642.283,983,155
4/11/201641.9641.9941.6241.642,964,544
4/8/201641.6041.6841.3641.553,062,186
4/7/201641.2941.8341.2741.534,033,565
4/6/201640.7141.7240.7141.684,690,458
4/5/201640.4840.6140.2240.364,053,696
4/4/201640.7941.0440.6840.973,826,270
4/1/201639.7940.4139.7640.344,958,095
3/31/201640.5040.8840.4640.552,865,101
3/30/201640.5940.8940.5840.702,546,146
3/29/201639.6340.2839.4240.242,276,165
3/28/201639.6439.7639.4839.551,321,129
3/24/201639.3239.6039.2539.562,662,702
3/23/201639.6539.7139.3039.374,748,916
3/22/201639.3039.9039.2839.803,775,509
3/21/201639.8640.1539.8339.972,949,913
3/18/201640.0740.3039.9640.084,713,236
3/17/201640.2140.8440.0040.743,708,358
3/16/201639.6340.1839.5840.052,566,675
3/15/201640.2540.2639.8840.012,895,244
3/14/201640.4040.5540.2340.422,378,406
3/11/201640.0040.4239.9440.352,648,254
3/10/201640.0740.3039.5039.703,383,379
3/9/201639.9040.0939.8339.982,861,347
3/8/201639.4139.8839.3139.713,980,572
3/7/201638.7239.5538.6539.324,482,157
3/4/201638.8639.3538.8339.144,579,920
3/3/201638.6439.2438.6339.184,181,627
3/2/201639.0639.4338.9639.402,819,582
3/1/201639.3539.6739.1639.663,415,225
2/29/201638.9339.1038.5938.672,902,774
2/26/201639.3239.4239.0739.142,999,332
2/25/201639.0739.5138.9539.503,598,055
2/24/201637.9638.6137.8238.543,720,938
2/23/201638.9439.1238.5938.643,184,878
2/22/201639.3639.6139.2739.362,856,037
2/19/201639.3539.8339.1539.764,054,725
2/18/201639.3439.7439.2439.375,243,724
2/17/201639.2639.5239.2139.405,423,570
2/16/201640.3240.6440.0540.464,126,273
2/12/201638.9539.7738.9139.763,815,847
2/11/201639.3939.5338.8039.155,879,724
2/10/201639.3139.6539.0539.135,805,388
2/9/201639.0939.6339.0539.346,811,911
2/8/201639.9339.9938.9139.477,857,450
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center