$41.95 -0.31 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 6, 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
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
9/2/201038.8539.0038.7738.952,321,035
9/1/201038.6338.9538.5438.783,053,472
8/31/201037.3037.6037.2237.401,553,300
8/30/201037.9838.0037.6537.681,234,900
8/27/201037.8438.1337.5837.981,243,800
8/26/201037.6137.7737.4737.561,242,600
8/25/201037.1637.5736.9837.431,199,500
8/24/201037.2637.4037.0437.181,647,000
8/23/201038.0338.3037.9638.011,908,700
8/20/201037.4537.5837.3537.54967,700
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
  • Showing 1201-1259 of 1,259 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!