$43.35 +0.06 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 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
3/17/201037.9437.9537.5137.801,611,900
3/16/201037.6337.9037.5037.791,357,200
3/15/201037.6637.7337.5137.731,535,100
3/12/201037.8837.9537.6837.821,325,200
3/11/201037.6537.8437.4537.841,078,200
3/10/201037.4937.7537.4737.661,179,500
3/9/201037.5537.7537.5037.721,095,600
3/8/201037.3837.5437.2637.371,639,600
3/5/201037.0437.6737.0037.541,877,600
3/4/201037.5237.5737.3137.371,446,400
3/3/201037.3137.5937.2137.361,089,500
3/2/201037.1237.4437.0337.231,475,600
3/1/201036.7537.0936.6637.032,009,500
2/26/201036.9637.2636.8437.141,610,400
2/25/201036.8037.1336.7137.132,255,100
2/24/201037.3637.5837.2837.331,344,900
2/23/201037.3737.5237.2837.421,780,900
2/22/201037.4037.6037.2037.323,567,100
2/19/201038.1338.3837.9638.261,422,600
2/18/201038.9739.1638.8438.843,773,300
2/17/201039.3939.4439.1439.361,532,400
2/16/201038.8739.3338.6939.253,656,800
2/12/201038.7238.7838.4538.751,693,100
2/11/201037.9238.5137.7438.473,695,500
2/10/201037.5637.7537.3437.521,388,800
2/9/201038.2638.7537.9538.473,263,700
2/8/201038.2038.4238.0838.121,945,700
2/5/201038.1738.2037.3738.062,935,800
2/4/201039.2239.3438.4238.491,768,900
2/3/201038.9939.1438.7738.921,603,200
2/2/201039.0839.5938.9939.493,682,200
2/1/201038.7138.9238.5938.872,535,000
1/29/201039.2639.4638.9539.013,018,500
1/28/201040.4940.5539.6139.822,286,400
1/27/201040.5940.6940.2540.421,887,900
1/26/201040.6241.0140.5440.801,505,000
1/25/201040.5840.6440.3540.451,262,900
1/22/201041.1441.3440.6640.761,213,800
1/21/201042.2742.3441.3441.531,654,700
1/20/201042.1242.2241.8142.064,964,800
1/19/201041.6542.2541.6342.121,691,500
1/15/201041.1441.2740.5640.912,358,800
1/14/201041.8942.1041.8041.984,392,500
1/13/201041.6341.8041.2941.712,347,500
1/12/201041.4741.8041.3641.711,476,800
1/11/201041.4841.7841.3441.632,293,100
1/8/201041.0641.1640.7741.102,952,000
1/7/201041.4041.5541.0241.481,762,400
1/6/201041.5641.7041.2941.341,850,300
1/5/201041.9942.0841.6241.831,619,700
1/4/201043.0843.1342.8942.971,046,400
12/31/200942.5142.6242.2542.25704,300
12/30/200942.2642.5042.2042.50878,600
12/29/200942.7142.8042.2042.45733,700
12/28/200942.2142.4742.2142.47702,600
12/24/200942.0542.3642.0342.29276,000
12/23/200942.4642.4841.9142.09997,000
12/22/200942.4442.5842.2342.31812,400
12/21/200941.9142.0641.7141.832,820,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center