$47.02 +0.36 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 27, 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
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
5/28/201033.9033.9133.3733.461,705,300
5/27/201032.8233.3832.7233.362,137,600
5/26/201032.6232.9132.2532.342,745,300
5/25/201032.3332.9232.1532.922,958,600
5/24/201032.9033.2832.8032.931,722,500
5/21/201032.4833.3932.4233.282,499,900
5/20/201033.5533.8333.1533.332,861,400
5/19/201033.6534.4433.6334.283,683,100
5/18/201034.1534.3233.6433.662,511,400
5/17/201034.1634.5834.0034.482,473,000
5/14/201034.6734.7233.9834.152,440,000
5/13/201035.2635.4035.0535.091,067,600
5/12/201035.3435.5835.2035.401,625,900
5/11/201035.0535.7034.8735.371,742,400
5/10/201035.3635.7535.1135.292,158,300
5/7/201034.5434.7633.6034.203,762,700
5/6/201035.8736.3933.2434.903,448,400
5/5/201036.1336.4435.9336.192,230,700
5/4/201037.0537.1236.7736.952,148,400
5/3/201037.4537.5837.3137.431,458,200
4/30/201037.4937.5437.1037.292,565,700
4/29/201037.4637.6537.2937.501,548,100
4/28/201037.4537.5137.0137.282,798,200
4/27/201037.8037.9237.2437.563,540,100
4/26/201038.7138.8438.6738.681,281,400
4/23/201038.2138.6338.1038.611,574,800
4/22/201038.7839.0338.2938.612,898,700
4/21/201039.1739.2038.7939.001,516,500
4/20/201039.4539.6039.3039.432,223,400
4/19/201039.0939.3839.0639.381,032,100
4/16/201039.7239.9139.3939.571,557,200
4/15/201039.4139.6939.3739.461,254,000
4/14/201039.6039.7239.4439.471,968,600
4/13/201039.4539.5239.1539.491,547,100
4/12/201039.1239.3539.0239.131,253,900
4/9/201039.3039.3439.0839.201,738,400
4/8/201038.8338.9938.7438.861,729,700
4/7/201038.8539.1138.6638.762,757,900
4/6/201038.0938.9838.0838.743,223,900
4/5/201038.8138.8138.5638.63883,300
4/1/201038.4738.5938.3738.551,093,700
3/31/201038.1538.7038.1438.521,790,200
3/30/201038.3238.3838.0838.23971,500
3/29/201038.0338.2337.9938.12955,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center