$43.57 +0.95 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 30, 2015 | 02:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
7/29/201541.7143.0742.6042.629,436,470
7/28/201541.4541.7741.2541.713,928,825
7/27/201541.4741.6441.2841.602,644,517
7/24/201541.9841.9941.2841.392,773,909
7/23/201542.1942.2541.9042.003,113,827
7/22/201542.2742.4042.1542.302,065,865
7/21/201542.6642.8042.5642.632,866,908
7/20/201542.9843.1742.8443.024,966,961
7/17/201542.6743.0142.6042.962,795,643
7/16/201543.0343.2143.0043.102,237,836
7/15/201543.2743.2843.0143.123,734,738
7/14/201543.2743.4043.0643.346,130,479
7/13/201542.4543.0542.8242.893,719,793
7/10/201542.4742.6042.2542.454,576,728
7/9/201542.2142.2941.7941.808,908,419
7/8/201541.5941.6541.2741.362,342,172
7/7/201541.6841.8841.1941.816,798,110
7/6/201541.9442.1741.7841.952,051,599
7/2/201542.3342.4042.0742.262,103,906
7/1/201542.2242.3641.9542.142,926,298
6/30/201542.2042.2141.5241.655,377,956
6/29/201542.5942.7742.0042.032,413,696
6/26/201543.3043.3342.8242.893,716,864
6/25/201543.2343.5743.1043.515,484,440
6/24/201543.3843.4843.1843.343,513,822
6/23/201543.4143.5443.2543.383,103,168
6/22/201543.5043.6243.3643.455,225,677
6/19/201543.1243.2343.0243.063,847,415
6/18/201542.8943.4442.8943.224,571,926
6/17/201542.8642.9842.5342.893,768,614
6/16/201542.6742.9242.5842.906,140,887
6/15/201541.9942.2241.9142.153,043,568
6/12/201542.7742.9442.5842.711,829,539
6/11/201543.1343.3542.9243.203,988,620
6/10/201542.6343.0242.5842.936,321,704
6/9/201542.2242.3441.9542.163,186,786
6/8/201542.5742.5942.1742.244,565,197
6/5/201542.7642.8042.5242.565,352,664
6/4/201543.6043.8343.0243.136,708,003
6/3/201544.0244.2544.0044.035,130,263
6/2/201544.1944.4544.0344.242,447,902
6/1/201544.4144.4644.0044.153,004,537
5/29/201544.6844.6944.2644.373,236,429
5/28/201544.4944.8144.3944.791,895,670
5/27/201544.0944.6244.0044.612,965,582
5/26/201544.5344.5643.7343.845,170,610
5/22/201545.5445.6545.2245.262,937,742
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!