$42.95 -0.47 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 26, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
7/19/201643.8844.0243.6543.712,479,300
7/18/201643.9844.3143.9644.233,352,803
7/15/201644.0844.1943.8143.922,941,692
7/14/201644.1344.1443.6743.874,031,706
7/13/201643.9544.1643.6143.753,541,742
7/12/201643.7043.8743.5043.724,978,230
7/11/201643.5643.7843.4043.522,970,314
7/8/201643.1543.6043.0843.382,172,952
7/7/201643.7843.8043.2143.343,463,195
7/6/201643.0843.7042.9943.653,214,604
7/5/201643.3843.7243.3543.504,216,900
7/1/201642.7943.2242.7143.173,181,793
6/30/201642.5243.3442.4543.344,657,715
6/29/201642.4042.6642.0242.465,007,408
6/28/201640.8941.4240.7841.334,148,506
6/27/201640.2240.4739.6640.146,817,413
6/24/201640.5141.7740.4840.809,547,090
6/23/201642.5742.5941.9842.563,259,016
6/22/201641.7042.3041.7041.763,348,591
6/21/201641.7841.9841.5441.654,041,637
6/20/201642.2742.2841.4341.495,766,052
6/17/201640.5840.5940.0640.334,012,241
6/16/201639.7340.6239.6340.575,160,823
6/15/201640.5140.6740.0040.044,505,499
6/14/201640.2340.4039.7640.055,240,059
6/13/201640.8041.2240.7940.834,271,732
6/10/201641.0341.1840.7740.936,676,137
6/9/201641.8642.2341.8442.062,967,862
6/8/201642.5442.6542.3742.512,558,995
6/7/201642.8042.9342.6942.702,534,911
6/6/201642.9243.1442.7142.852,649,012
6/3/201642.8242.9542.3742.893,051,964
6/2/201642.0042.4341.9542.412,792,583
6/1/201642.0642.2742.0142.162,837,256
5/31/201642.6842.7442.2542.372,664,942
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center