$44.29 -0.87 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jan. 30, 2015 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center