$47.42 0.00 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 27, 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
5/21/201032.4833.3932.4233.282,499,900
5/20/201033.5533.8333.1533.332,861,400
5/19/201033.6534.4433.6334.283,683,100
5/18/201034.1534.3233.6433.662,511,400
5/17/201034.1634.5834.0034.482,473,000
5/14/201034.6734.7233.9834.152,440,000
5/13/201035.2635.4035.0535.091,067,600
5/12/201035.3435.5835.2035.401,625,900
5/11/201035.0535.7034.8735.371,742,400
5/10/201035.3635.7535.1135.292,158,300
5/7/201034.5434.7633.6034.203,762,700
5/6/201035.8736.3933.2434.903,448,400
5/5/201036.1336.4435.9336.192,230,700
5/4/201037.0537.1236.7736.952,148,400
5/3/201037.4537.5837.3137.431,458,200
4/30/201037.4937.5437.1037.292,565,700
4/29/201037.4637.6537.2937.501,548,100
4/28/201037.4537.5137.0137.282,798,200
4/27/201037.8037.9237.2437.563,540,100
4/26/201038.7138.8438.6738.681,281,400
4/23/201038.2138.6338.1038.611,574,800
4/22/201038.7839.0338.2938.612,898,700
4/21/201039.1739.2038.7939.001,516,500
4/20/201039.4539.6039.3039.432,223,400
4/19/201039.0939.3839.0639.381,032,100
4/16/201039.7239.9139.3939.571,557,200
4/15/201039.4139.6939.3739.461,254,000
4/14/201039.6039.7239.4439.471,968,600
4/13/201039.4539.5239.1539.491,547,100
4/12/201039.1239.3539.0239.131,253,900
4/9/201039.3039.3439.0839.201,738,400
4/8/201038.8338.9938.7438.861,729,700
4/7/201038.8539.1138.6638.762,757,900
4/6/201038.0938.9838.0838.743,223,900
4/5/201038.8138.8138.5638.63883,300
4/1/201038.4738.5938.3738.551,093,700
3/31/201038.1538.7038.1438.521,790,200
3/30/201038.3238.3838.0838.23971,500
3/29/201038.0338.2337.9938.12955,600
3/26/201038.0738.1937.9538.021,177,600
3/25/201038.7938.8038.4238.421,786,900
3/24/201038.7138.8438.5038.641,832,000
3/23/201038.6739.0338.6538.981,715,900
3/22/201038.8339.2538.7439.011,827,700
3/19/201038.5738.7338.3738.572,743,100
3/18/201038.6639.2338.6139.223,326,300
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center