$46.52 +0.24 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 26, 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
11/26/201446.4546.5746.3046.522,047,992
11/25/201446.1246.4846.0746.282,773,746
11/24/201446.3946.4046.1046.272,596,739
11/21/201446.3446.6346.2646.402,977,457
11/20/201446.4146.5546.2646.382,879,646
11/19/201446.2246.4645.9646.253,216,475
11/18/201446.0246.2945.9846.283,511,099
11/17/201445.7346.0345.7145.883,170,524
11/14/201445.6745.8145.6245.742,591,730
11/13/201445.6545.9045.5545.663,048,112
11/12/201445.7045.8145.4145.622,818,998
11/11/201445.6245.9645.4745.964,136,453
11/10/201445.2345.3245.0845.162,056,151
11/7/201444.9045.0044.7244.914,143,220
11/6/201445.1145.2044.6944.753,261,967
11/5/201445.4345.4745.0845.143,618,257
11/4/201445.6045.6545.4145.563,246,585
11/3/201445.4945.6045.2245.492,828,388
10/31/201445.2945.5145.1645.493,553,781
10/30/201444.7945.2444.7645.143,716,155
10/29/201445.1545.3144.9445.083,080,032
10/28/201445.1845.2144.9145.103,721,222
10/27/201445.6545.7145.2045.374,814,002
10/24/201445.6445.7945.5645.796,918,240
10/23/201445.0945.5944.9545.365,735,298
10/22/201444.6045.0444.3744.419,085,947
10/21/201443.0943.7443.0343.6310,021,662
10/20/201443.4343.6843.3043.614,080,447
10/17/201443.6043.8543.5143.674,666,065
10/16/201441.9743.1641.9142.887,657,951
10/15/201443.1343.2342.3043.137,746,438
10/14/201443.8644.1143.5843.684,514,308
10/13/201444.3444.5043.8143.834,150,889
10/10/201444.5044.6344.1044.128,094,139
10/9/201445.3845.5944.7844.817,850,926
10/8/201445.0845.7745.0445.7710,802,456
10/7/201445.5245.5745.2045.255,126,751
10/6/201446.0246.2245.7745.866,114,626
10/3/201445.3745.9145.3745.747,105,017
10/2/201445.9145.9345.3045.638,226,058
10/1/201446.0246.0945.8545.907,392,718
9/30/201446.0546.1745.9745.978,177,781
9/29/201446.0846.4046.0346.297,041,104
9/26/201446.8046.8346.5446.594,818,608
9/25/201446.9646.9846.6146.685,098,277
9/24/201446.6247.0446.5947.039,803,707
9/23/201446.6746.9346.6146.647,679,811
9/22/201447.5047.6247.1247.327,845,514
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
9/16/201446.8047.3446.7747.302,662,005
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center