GLAXOSMITHKLINE $52.19

down -0.29


19/6/2013 10:19 AM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
9/4/2008 46.02 46.02 45.05 45.14 13587
9/3/2008 46.23 46.41 45.74 46.21 14388
9/2/2008 47.21 47.56 46.79 47.01 11824
8/29/2008 47.37 47.41 46.89 46.97 5364
8/28/2008 46.79 47.37 46.66 47.09 8460
8/27/2008 46.12 46.71 46.08 46.59 9420
8/26/2008 46.40 46.94 46.20 46.49 9367
8/25/2008 46.26 46.26 45.76 45.87 6779
8/22/2008 46.07 46.53 46.07 46.39 8886
8/21/2008 45.91 46.31 45.83 46.19 8332
8/20/2008 46.18 46.31 45.80 46.02 9687
8/19/2008 46.52 46.73 46.31 46.60 8773
8/18/2008 47.15 47.31 46.82 46.95 9917
8/15/2008 47.16 47.72 47.16 47.53 12320
8/14/2008 47.17 48.00 47.17 47.78 8506
8/13/2008 47.63 48.14 47.53 47.80 10486
8/12/2008 48.26 48.26 47.66 48.06 10119
8/11/2008 48.72 48.88 48.39 48.53 6747
8/8/2008 47.49 48.62 47.49 48.44 9142
8/7/2008 48.55 48.75 47.96 48.11 12459
8/6/2008 48.67 49.30 48.48 49.03 18728
8/5/2008 48.51 48.81 48.13 48.61 18673
8/4/2008 47.41 47.66 47.23 47.46 17577
8/1/2008 46.62 46.68 45.94 46.34 15981
7/31/2008 46.78 46.97 46.42 46.56 21088
7/30/2008 47.39 47.39 46.08 46.53 24602
7/29/2008 46.62 47.04 46.53 46.86 19337
7/28/2008 46.27 46.54 45.68 45.80 16759
7/25/2008 47.50 47.56 46.88 47.04 14251
7/24/2008 47.26 48.33 46.86 47.42 36660
7/23/2008 48.39 49.14 48.28 48.66 25878
7/22/2008 48.30 49.00 48.28 48.55 23723
7/21/2008 48.73 49.00 48.15 48.39 31751
7/18/2008 47.96 48.25 47.61 47.79 29454
7/17/2008 47.18 47.20 46.76 46.97 19556
7/16/2008 47.02 47.23 46.41 46.63 31651
7/15/2008 47.77 47.87 47.16 47.25 27559
7/14/2008 47.49 47.55 46.77 46.79 17068
7/11/2008 47.86 48.08 47.10 47.52 23572
7/10/2008 48.84 48.94 47.86 48.40 40548
7/9/2008 48.65 49.48 48.39 48.56 35875
7/8/2008 47.82 48.05 47.26 47.76 32881
7/7/2008 45.97 46.57 45.66 45.83 20904
7/2/2008 45.82 45.94 45.16 45.18 24987
7/1/2008 43.71 44.28 43.63 43.93 16618
6/30/2008 44.22 44.47 44.04 44.22 17741
6/27/2008 44.30 44.64 43.81 43.98 17820
6/26/2008 45.38 45.41 44.14 44.30 28756
6/25/2008 44.51 44.79 44.33 44.40 16316
6/24/2008 44.14 44.56 43.94 44.17 13116
6/23/2008 43.83 44.29 43.58 43.90 13371
6/20/2008 43.96 43.99 43.04 43.32 16882
6/19/2008 43.97 44.20 43.58 43.64 23287
Marketplace
Trading Center