$45.26 -0.30 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 22, 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
5/21/201545.6445.6545.3645.563,772,367
5/20/201544.9845.0444.7544.882,623,825
5/19/201544.5344.8644.4944.682,640,489
5/18/201544.5744.9244.5544.662,646,494
5/15/201544.6444.8144.4444.772,348,151
5/14/201545.0345.1544.7944.993,080,357
5/13/201544.9045.0344.5244.534,185,000
5/12/201545.2245.4045.0845.273,596,390
5/11/201545.9746.0545.6145.724,898,936
5/8/201545.4645.6845.1945.286,078,914
5/7/201544.6644.6844.0044.229,212,975
5/6/201546.7446.7645.8146.027,418,833
5/5/201546.3646.4445.5645.603,487,011
5/4/201546.1046.5946.1046.342,695,975
5/1/201546.1146.1245.7645.973,601,882
4/30/201546.3746.5946.0946.153,825,792
4/29/201546.8047.0846.5746.793,346,798
4/28/201547.0247.2146.5647.035,305,972
4/27/201547.4347.7546.7946.855,544,705
4/24/201546.2346.8046.1246.593,279,134
4/23/201546.0946.4045.9646.315,588,877
4/22/201546.6346.9046.4346.574,208,044
4/21/201547.2147.2847.0047.242,602,234
4/20/201547.2147.3747.0247.102,670,135
4/17/201547.3347.4047.0447.292,515,292
4/16/201547.6147.8147.5247.583,077,888
4/15/201548.2148.3147.7347.772,935,897
4/14/201548.2048.4548.0648.202,678,018
4/13/201547.6948.0647.6948.032,828,851
4/10/201547.7448.4147.7148.233,036,698
4/9/201547.6047.8047.4847.722,609,054
4/8/201547.9347.9947.2547.412,333,977
4/7/201547.3347.6047.0047.262,558,871
4/6/201546.7647.1446.6847.011,539,050
4/2/201546.6146.9046.5146.712,212,765
4/1/201546.8246.8246.3046.694,581,325
3/31/201546.0346.3445.9546.154,366,040
3/30/201546.9847.2546.9247.202,410,312
3/27/201546.8947.0646.7747.022,595,564
3/26/201547.2347.3146.6146.663,377,432
3/25/201547.8748.0047.3547.352,261,242
3/24/201548.1448.2147.7147.732,415,432
3/23/201548.2948.4447.9748.373,503,922
3/20/201548.5049.0848.4148.813,627,528
3/19/201548.3648.3847.8348.213,153,011
3/18/201547.4848.8447.3748.744,821,740
3/17/201546.8247.3646.7947.232,736,052
3/16/201546.4947.0746.4946.973,285,235
3/13/201545.7846.4345.7446.374,085,774
3/12/201546.1346.4545.9846.374,322,424
3/11/201545.7545.8645.3245.634,430,255
3/10/201546.7346.7445.9246.034,131,551
3/9/201546.8247.1046.7547.062,089,924
3/6/201547.1647.2846.7246.732,899,153
3/5/201548.0048.0347.5147.602,521,748
3/4/201547.7547.9947.3447.823,122,286
3/3/201548.0248.1147.5147.712,923,055
3/2/201547.4847.9747.4547.932,726,383
2/27/201547.5847.7347.3547.423,506,826
2/26/201547.7447.9747.6947.843,346,759
2/25/201547.7347.8947.4947.724,877,705
2/24/201547.4147.7947.2447.704,490,294
2/23/201547.1347.4947.0547.292,416,435
2/20/201546.9747.3546.7947.352,287,162
2/19/201547.1347.2646.7147.032,703,058
2/18/201547.1447.3847.0847.303,269,865
2/17/201547.3247.8547.1647.713,906,119
2/13/201547.4947.9647.3847.946,009,460
2/12/201545.8646.0145.5645.953,597,478
2/11/201546.1446.2846.0446.212,509,591
2/10/201546.1346.3046.1346.253,774,146
2/9/201546.1546.5046.0346.395,759,434
2/6/201546.6246.6345.8746.006,005,403
2/5/201545.8446.0245.5345.955,129,939
2/4/201545.0045.1444.4444.955,885,761
2/3/201544.2844.3043.9244.264,882,725
2/2/201544.1144.1243.7143.963,654,466
1/30/201544.6144.6744.0044.003,054,610
1/29/201545.3545.3544.7445.163,144,865
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center