$37.61 -0.09 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Dec. 5, 2016 | 11:35 AM

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
2/28/201244.5044.9444.4544.882,333,506
2/27/201244.1844.6944.1844.531,408,567
2/24/201244.7644.8544.5844.632,605,685
2/23/201244.4244.7944.3244.691,795,228
2/22/201244.1344.5644.1144.262,446,614
2/21/201244.7444.9544.4944.622,181,280
2/17/201244.8944.9544.7844.882,990,563
2/16/201244.8745.0244.6444.982,129,906
2/15/201244.8644.9144.3844.482,661,130
2/14/201245.3045.4845.1245.392,738,566
2/13/201245.3345.5745.2745.432,056,026
2/10/201244.4944.8244.4944.752,502,156
2/9/201244.9045.1444.7145.063,005,912
2/8/201244.1844.4744.0744.352,901,151
2/7/201244.2544.8344.2044.803,418,594
2/6/201245.1545.2044.8345.091,942,230
2/3/201244.8045.0044.6144.852,179,790
2/2/201244.3944.5244.2344.402,804,492
2/1/201244.9845.3844.9445.181,937,017
1/31/201244.9345.0744.4644.542,979,226
1/30/201244.8545.0744.7445.061,892,659
1/27/201244.8745.1144.6344.872,323,579
1/26/201245.2545.5644.9745.452,325,908
1/25/201244.3445.0844.1845.011,741,442
1/24/201244.6844.8644.3644.571,796,627
1/23/201244.6945.0144.6944.931,128,234
1/20/201244.6944.8844.4844.861,506,639
1/19/201244.6844.7644.3444.683,024,256
1/18/201244.8845.5044.8145.502,346,582
1/17/201244.5744.7544.4444.561,468,077
1/13/201243.8144.1343.6244.132,468,252
1/12/201244.3044.6644.2644.591,939,261
1/11/201244.1444.4344.0444.422,641,674
1/10/201243.9844.2643.7243.735,922,430
1/9/201244.2544.5444.1244.364,469,448
1/6/201246.2446.2445.9446.181,740,166
1/5/201245.8446.1345.6646.132,110,763
1/4/201246.3046.4046.0046.352,462,828
1/3/201246.0546.5045.9446.283,029,362
12/30/201145.6845.8545.6045.631,101,709
12/29/201145.4145.7345.2245.681,387,443
12/28/201145.7445.7445.2845.291,464,076
12/27/201145.6045.8445.3045.74676,530
12/23/201145.6045.8245.5345.651,210,846
12/22/201145.3845.5545.1445.551,654,873
12/21/201145.0245.2044.8245.121,964,565
12/20/201144.9845.3844.9745.233,486,304
12/19/201144.9645.3544.7844.842,375,363
12/16/201144.9345.1544.8044.892,829,400
12/15/201145.1645.4044.9345.192,360,012
12/14/201144.4244.6644.3944.483,067,215
12/13/201145.0945.4344.6544.842,594,505
12/12/201145.2345.2344.5044.662,455,534
12/9/201144.5044.8544.5044.662,247,057
12/8/201145.4345.4944.9144.982,300,845
12/7/201144.9345.3544.5745.132,493,136
12/6/201144.4844.9244.4444.771,783,671
12/5/201144.4944.5243.6843.913,350,754
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center