$44.37 -0.42 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

May. 29, 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
8/19/201037.7937.8537.1137.291,775,900
8/18/201038.2038.2337.9638.011,106,400
8/17/201038.1238.3337.8738.122,121,600
8/16/201038.0238.3537.9338.051,794,800
8/13/201037.9738.3037.9638.142,645,900
8/12/201037.1737.3937.0037.201,823,700
8/11/201036.8236.8436.4636.462,195,300
8/10/201036.9837.5636.8037.401,452,300
8/9/201036.7936.8936.6636.841,029,600
8/6/201036.2936.5436.1836.52967,900
8/5/201035.9936.1635.9436.161,259,500
8/4/201036.1836.3236.0036.221,354,100
8/3/201036.0436.4436.0136.301,562,300
8/2/201035.6336.0135.5436.002,249,100
7/30/201034.8635.4034.8535.172,496,400
7/29/201035.3635.5135.0335.163,812,200
7/28/201035.8735.9535.4235.441,586,600
7/27/201036.1836.3335.8536.222,052,500
7/26/201036.2436.7436.1936.742,083,000
7/23/201036.6636.7236.2536.502,715,200
7/22/201036.4036.9636.4036.662,114,600
7/21/201036.1336.3935.9636.363,903,800
7/20/201035.7236.4235.7036.372,174,400
7/19/201036.3636.5436.1236.251,568,800
7/16/201036.9937.0436.3136.422,406,700
7/15/201037.0637.3136.7737.214,133,200
7/14/201035.8738.0034.3036.3513,449,500
7/13/201035.6035.9635.4035.723,970,400
7/12/201034.7435.1834.6935.122,793,400
7/9/201034.1434.8634.0534.843,607,900
7/8/201034.4234.9134.3734.912,898,100
7/7/201033.9034.4433.9034.442,399,400
7/6/201033.8134.4033.8134.131,638,400
7/2/201033.6633.9733.5733.781,782,200
7/1/201034.1434.1833.5533.922,295,100
6/30/201034.0834.4433.9534.012,380,900
6/29/201034.4234.4633.6933.832,184,300
6/28/201034.4634.7434.2334.303,717,100
6/25/201034.6134.7234.3834.611,966,300
6/24/201035.2535.3034.9634.971,744,700
6/23/201035.1935.1934.6534.991,802,300
6/22/201035.2035.5435.0435.062,202,900
6/21/201035.5535.6135.1335.201,902,100
6/18/201035.5835.7035.4535.492,082,000
6/17/201036.1736.2635.9236.161,340,700
6/16/201036.1736.6536.0336.413,424,200
6/15/201035.8436.0535.6736.021,381,200
6/14/201035.4335.6335.1835.241,452,700
6/11/201034.5535.0434.5034.971,912,100
6/10/201034.2334.5334.1034.282,081,400
6/9/201033.8234.1133.6033.701,900,900
6/8/201033.6133.6933.1933.601,885,500
6/7/201033.8934.1833.6233.661,458,000
6/4/201034.4034.4733.7833.881,626,200
6/3/201035.0535.1734.7334.931,780,800
6/2/201034.4134.8234.2134.813,245,100
6/1/201033.8634.2133.6633.662,718,200
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center