$43.46 +0.10 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
11/22/201142.4542.5642.0642.465,356,857
11/21/201142.6442.9142.4342.752,514,771
11/18/201143.8043.8443.2843.291,859,022
11/17/201144.0344.0843.2643.502,207,604
11/16/201144.1544.4943.8843.881,808,512
11/15/201144.6444.8344.4144.641,910,549
11/14/201144.3744.5944.1544.271,218,174
11/11/201144.5845.0044.5344.811,614,966
11/10/201144.1544.3243.6544.222,805,163
11/9/201143.8743.9243.1043.403,724,724
11/8/201144.7945.0944.5445.063,825,114
11/7/201144.0444.4443.8644.422,449,885
11/4/201144.5944.7544.0644.433,405,241
11/3/201143.9444.6043.4844.553,568,540
11/2/201143.2543.6543.1043.273,223,506
11/1/201143.6944.3343.6443.904,613,764
10/31/201145.0645.6844.7944.793,406,771
10/28/201144.8345.0344.5744.932,370,832
10/27/201144.8944.9744.0944.733,885,291
10/26/201144.9345.0244.2044.833,519,863
10/25/201144.2044.4643.9044.013,064,024
10/24/201144.2244.7844.2044.723,052,896
10/21/201144.7245.0044.5645.003,533,125
10/20/201144.0544.1443.6043.972,578,396
10/19/201143.6743.7843.1843.332,124,097
10/18/201143.1043.7542.7043.402,470,552
10/17/201143.5443.5843.2043.232,039,289
10/14/201143.4943.8043.4843.642,497,946
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center