$46.59 +0.28 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 24, 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
7/19/201036.3636.5436.1236.251,568,800
7/16/201036.9937.0436.3136.422,406,700
7/15/201037.0637.3136.7737.214,133,200
7/14/201035.8738.0034.3036.3513,449,500
7/13/201035.6035.9635.4035.723,970,400
7/12/201034.7435.1834.6935.122,793,400
7/9/201034.1434.8634.0534.843,607,900
7/8/201034.4234.9134.3734.912,898,100
7/7/201033.9034.4433.9034.442,399,400
7/6/201033.8134.4033.8134.131,638,400
7/2/201033.6633.9733.5733.781,782,200
7/1/201034.1434.1833.5533.922,295,100
6/30/201034.0834.4433.9534.012,380,900
6/29/201034.4234.4633.6933.832,184,300
6/28/201034.4634.7434.2334.303,717,100
6/25/201034.6134.7234.3834.611,966,300
6/24/201035.2535.3034.9634.971,744,700
6/23/201035.1935.1934.6534.991,802,300
6/22/201035.2035.5435.0435.062,202,900
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center