$37.79 +0.40 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201637.6837.8737.5937.796,515,493
12/7/201637.4737.6337.2037.554,975,806
12/6/201637.5037.8037.4837.693,639,562
12/5/201637.8237.8537.5637.673,828,923
12/2/201637.5437.8537.4637.703,910,786
12/1/201637.5837.6837.3637.434,802,677
11/30/201638.1538.2137.7737.795,655,904
11/29/201638.3138.3738.1738.274,381,576
11/28/201638.4938.5738.2838.293,321,901
11/25/201638.9938.9938.7538.863,027,774
11/23/201637.7438.1437.6538.104,103,422
11/22/201638.5238.5937.8538.043,673,658
11/21/201638.3638.4638.2338.433,060,548
11/18/201638.2938.3438.0538.113,429,658
11/17/201638.2838.5238.2138.456,254,637
11/16/201638.5638.8838.1038.188,761,861
11/15/201638.7338.9938.6038.933,964,132
11/14/201639.0339.0838.8138.983,105,436
11/11/201639.3739.6239.0739.195,681,499
11/10/201639.6740.1639.4239.905,776,940
11/9/201640.1840.6039.6040.407,359,611
11/8/201638.9939.4038.9339.143,381,650
11/7/201638.8939.0038.7638.843,327,351
11/4/201638.7838.8838.5638.634,027,132
11/3/201639.6339.6738.7238.744,225,579
11/2/201639.8739.9139.4339.494,918,446
11/1/201639.8740.1139.6439.854,376,481
10/31/201639.8040.1539.6140.013,762,224
10/28/201640.3940.4440.0140.144,250,558
10/27/201640.5640.7140.1040.424,985,173
10/26/201639.7440.4839.5640.345,428,889
10/25/201640.4540.5140.1940.326,494,688
10/24/201640.9041.0240.6540.683,094,211
10/21/201641.0141.2540.9641.132,302,444
10/20/201641.1141.6041.0941.433,432,723
10/19/201641.5341.7141.4441.492,309,042
10/18/201641.6141.8041.5441.762,485,450
10/17/201641.3141.5041.1941.193,855,964
10/14/201641.9342.0341.6841.683,538,625
10/13/201641.6442.5841.6042.393,862,990
10/12/201642.1342.1941.8542.082,347,858
10/11/201642.8542.8742.0542.143,022,670
10/10/201642.9543.1642.9443.041,581,138
10/7/201642.7843.0142.6842.962,177,718
10/6/201642.8943.0042.7742.901,711,688
10/5/201643.3343.4443.2043.332,088,451
10/4/201643.8943.9243.2343.443,260,562
10/3/201643.2243.2842.9843.222,368,238
9/30/201642.9043.2742.8243.132,598,392
9/29/201643.6443.6742.7642.903,449,131
9/28/201643.7243.7843.3043.671,969,010
9/27/201642.8343.3442.7243.322,084,804
9/26/201643.0943.1042.8742.962,056,978
9/23/201643.2043.5343.1843.422,128,068
9/22/201643.6243.8743.5343.581,899,058
9/21/201642.9943.2642.6443.213,227,984
9/20/201643.3243.4143.0243.062,581,837
9/19/201643.4643.5143.2243.302,192,690
9/16/201643.0843.2242.7042.883,206,109
9/15/201643.1343.6242.9543.541,908,781
9/14/201643.0143.2342.8143.152,719,597
9/13/201643.0343.0742.4342.513,655,096
9/12/201642.5043.3542.4843.303,214,534
9/9/201642.9143.0042.5042.503,425,586
9/8/201643.6643.8143.5643.652,393,718
9/7/201643.7344.0243.7343.823,080,958
9/6/201644.0844.2043.8843.992,944,238
9/2/201643.8944.4643.7644.263,915,219
9/1/201643.0743.1942.8842.983,220,811
8/31/201643.3843.5143.2543.462,370,365
8/30/201643.4443.5943.3543.361,914,054
8/29/201643.5443.7043.3943.612,133,972
8/26/201643.7944.1943.4343.553,571,015
8/25/201644.0044.1043.6543.742,259,901
8/24/201644.4544.5443.8243.902,605,931
8/23/201644.4744.5044.2044.412,490,868
8/22/201643.8944.2943.8844.121,874,302
8/19/201644.0244.1743.9044.162,321,509
8/18/201644.5244.5844.3644.491,526,945
8/17/201644.5044.5144.0744.391,751,701
8/16/201644.4244.5944.3244.322,197,299
8/15/201644.3944.5944.3344.402,042,345
8/12/201644.4544.4944.0344.172,368,950
8/11/201644.2544.4144.1544.391,940,623
8/10/201644.3744.3743.9844.132,331,081
8/9/201644.0644.5144.0544.402,429,868
8/8/201644.1844.4544.1444.414,597,803
8/5/201644.4944.9344.4944.892,735,825
8/4/201644.8745.2144.8345.081,754,230
8/3/201644.7145.1344.7045.032,761,643
8/2/201645.4945.5845.2145.492,356,397
8/1/201645.0845.4344.8945.252,972,701
7/29/201645.1945.3844.8545.072,978,330
7/28/201645.4545.4544.9245.183,732,263
7/27/201644.8945.2444.7545.126,005,111
7/26/201644.3244.4143.9144.163,352,498
7/25/201643.9344.0643.6544.042,057,560
7/22/201643.8743.9843.7743.882,285,347
7/21/201643.8543.9843.5743.603,094,183
7/20/201644.1644.3044.0344.102,215,688
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center