$40.90 +0.26 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 3, 2015 | 11:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
11/24/201038.6839.2238.6739.092,409,878
11/23/201039.2139.3038.8339.013,164,027
11/22/201039.8440.1339.5939.982,190,363
11/19/201039.9440.1939.6740.162,036,214
11/18/201040.1140.3540.0640.251,947,316
11/17/201039.1639.8039.1139.574,523,340
11/16/201039.1039.1538.4738.543,985,486
11/15/201039.3739.5039.2039.231,998,978
11/12/201039.5239.6539.3439.622,193,593
11/11/201039.7439.8139.5839.751,778,820
11/10/201039.8739.9039.3639.904,032,475
11/9/201040.0840.1139.4439.612,958,481
11/8/201040.7140.7240.4140.501,707,203
11/5/201040.8640.9940.6740.854,575,837
11/4/201039.6840.2339.5840.053,854,024
11/3/201039.1939.3138.8039.262,945,806
11/2/201039.3639.4239.0139.052,289,384
11/1/201039.4639.5439.1239.313,421,747
10/29/201039.3839.4039.0239.042,247,326
10/28/201039.6039.7239.1739.382,003,669
10/27/201039.3739.6439.1639.362,739,179
10/26/201040.5440.5640.0540.171,821,642
10/25/201040.7441.0040.3140.311,902,251
10/22/201040.3940.4640.1640.271,252,314
10/21/201040.1440.5640.1240.502,767,835
10/20/201040.5741.1640.4640.921,517,960
10/19/201040.6440.9340.5040.721,646,817
10/18/201041.4741.7241.4341.621,125,669
10/15/201041.7841.7841.2141.532,012,243
10/14/201042.0242.1041.5141.653,132,455
10/13/201041.6541.9341.5041.861,570,908
10/12/201041.4641.5341.1641.461,200,846
10/11/201041.7141.7741.3341.441,373,287
10/8/201041.3941.8041.3341.662,331,242
10/7/201041.5241.5241.0941.192,094,658
10/6/201040.4840.7240.4240.721,464,654
10/5/201040.2940.6640.2440.552,272,509
10/4/201039.7639.9039.6239.791,322,585
10/1/201039.9840.0239.6439.792,009,081
9/30/201040.0040.1439.4439.521,557,410
9/29/201039.6339.8739.4339.721,312,030
9/28/201039.9840.1639.7340.081,413,814
9/27/201040.4140.5940.2140.312,560,157
9/24/201039.8640.4939.8040.472,429,151
9/23/201039.4540.5139.0139.439,234,792
9/22/201039.8840.2339.8240.152,378,803
9/21/201040.2440.4839.9940.351,921,048
9/20/201040.1140.3340.0240.331,803,877
9/17/201040.1340.2139.7839.82816,199
9/16/201039.9939.9939.7439.91970,546
9/15/201039.7540.2339.6740.041,346,295
9/14/201039.5739.9539.4539.771,116,957
9/13/201039.6639.6939.3839.481,196,255
9/10/201039.3839.5039.2739.44985,854
9/9/201039.2239.5639.1039.501,265,596
9/8/201039.1339.4839.0439.101,248,096
9/7/201038.4638.9638.4138.911,792,385
9/3/201039.1339.3139.0339.292,007,949
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!