$43.88 +0.28 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
10/13/201142.8943.8142.7343.813,911,957
10/12/201143.4943.8043.3243.406,285,548
10/11/201143.2743.4943.1343.342,544,855
10/10/201143.4443.7843.4443.752,707,924
10/7/201142.9143.2042.6042.883,915,538
10/6/201141.4342.3741.2342.374,352,859
10/5/201141.1841.8641.0441.833,238,156
10/4/201140.5441.1040.0841.084,307,462
10/3/201140.8341.2240.5240.533,288,164
9/30/201141.2741.8841.0441.292,574,059
9/29/201142.4642.6241.2641.743,806,592
9/28/201142.4042.5541.7041.802,365,619
9/27/201142.0842.6342.0042.192,350,699
9/26/201141.1941.5340.7541.523,350,901
9/23/201140.2140.6740.1340.672,688,499
9/22/201140.1140.4339.9240.313,052,300
9/21/201141.5641.8640.9240.933,313,450
9/20/201141.7342.3141.5142.033,525,899
9/19/201140.5441.6840.3941.514,890,901
9/16/201141.2541.5541.0641.464,233,809
9/15/201141.1241.4140.8941.182,450,587
9/14/201140.7241.1040.2841.003,757,035
9/13/201140.7741.0440.4440.722,434,336
9/12/201140.2240.9240.2140.892,939,566
9/9/201141.7841.7940.8741.074,694,929
9/8/201141.8242.3541.6841.812,028,532
9/7/201141.7242.2441.6842.231,511,382
9/6/201141.1341.5740.6541.553,919,349
9/2/201141.8442.2141.4841.743,066,958
9/1/201142.8843.2042.6142.612,102,004
8/31/201142.6343.0242.5142.833,029,361
8/30/201141.6942.3841.4042.194,526,199
8/29/201142.3342.8442.2142.771,825,731
8/26/201141.4942.2141.0241.914,604,997
8/25/201142.5442.7641.7541.883,288,331
8/24/201142.9143.5842.8643.362,290,759
8/23/201142.5143.3342.3843.334,799,064
8/22/201142.7342.7541.3941.496,980,140
8/19/201140.9041.7040.6740.824,973,957
8/18/201142.0442.0741.0341.284,604,444
8/17/201141.9642.4441.9242.204,346,636
8/16/201142.0042.3641.7741.852,990,542
8/15/201142.0342.2041.7642.112,455,215
8/12/201141.2841.6240.8441.303,236,206
8/11/201138.9841.1338.9640.814,302,737
8/10/201140.1740.4038.7638.847,385,001
8/9/201139.9540.9539.4140.926,028,623
8/8/201140.7241.2939.4339.447,265,745
8/5/201141.8942.1841.0341.826,530,258
8/4/201143.5443.6242.1242.205,574,444
8/3/201143.6943.7443.0443.634,007,904
8/2/201144.1444.4943.9844.072,893,411
8/1/201144.7944.8243.9544.473,566,998
7/29/201144.8245.2344.4044.422,909,353
7/28/201144.6945.3344.6744.912,968,411
7/27/201145.3145.3444.1244.303,310,167
7/26/201145.0845.3144.6344.894,598,007
7/25/201144.3044.5744.1044.182,688,722
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center