$44.99 -0.17 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 28, 2015 | 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
1/28/201545.4545.5744.9444.993,612,984
1/27/201545.3345.3744.9845.163,954,456
1/26/201545.0045.3844.8445.193,382,308
1/23/201544.8745.2544.7745.013,102,911
1/22/201544.8445.2444.7644.964,781,767
1/21/201544.1044.7843.9644.715,039,345
1/20/201544.1644.2343.6944.164,343,913
1/16/201543.2043.7143.1143.703,124,217
1/15/201542.5543.1242.5442.913,970,470
1/14/201542.4642.8842.4442.853,441,755
1/13/201543.4343.5842.6842.913,215,530
1/12/201543.0443.1642.4642.934,714,438
1/9/201542.9943.0842.6342.803,331,924
1/8/201542.8843.3342.7943.195,294,657
1/7/201541.7642.2541.5942.116,025,816
1/6/201541.7342.0741.2541.686,444,096
1/5/201541.6242.0141.4141.917,301,090
1/2/201542.7042.8942.3542.373,116,593
12/31/201442.9143.1042.7142.742,610,575
12/30/201442.8142.9942.6642.793,268,957
12/29/201443.4543.5043.1843.212,951,346
12/26/201442.9743.2942.9043.151,985,462
12/24/201442.7542.9142.7342.851,336,851
12/23/201443.2843.3142.6242.744,711,172
12/22/201443.7543.7743.2543.444,329,219
12/19/201443.0843.5842.9843.353,510,515
12/18/201442.8643.3142.6643.295,534,039
12/17/201441.9142.3041.7342.044,131,582
12/16/201441.4642.3941.3841.925,865,550
12/15/201442.3742.5341.2941.305,473,834
12/12/201443.3343.7042.4142.424,894,431
12/11/201443.4143.9143.2643.354,677,416
12/10/201443.2743.5743.2043.4913,732,181
12/9/201444.8844.9243.9044.118,004,100
12/8/201445.8545.9445.5145.562,807,643
12/5/201445.9146.1145.7446.042,436,949
12/4/201446.1346.3045.8245.893,003,185
12/3/201446.7446.8846.5846.712,383,953
12/2/201446.9747.1846.8747.142,369,787
12/1/201446.9447.0846.7946.923,460,633
11/28/201446.5346.7346.4246.451,409,717
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center