GLAXOSMITHKLINE $52.73

up +0.52


21/5/2013 01:21 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
12/24/2012 43.59 43.70 43.45 43.65 8636
12/21/2012 43.74 43.78 43.55 43.65 26015
12/20/2012 44.04 44.07 43.90 44.00 34506
12/19/2012 44.25 44.33 43.81 43.82 32381
12/18/2012 44.17 44.46 44.07 44.13 24931
12/17/2012 43.96 44.29 43.94 44.12 28193
12/14/2012 44.02 44.20 43.94 44.12 38496
12/13/2012 43.99 44.15 43.71 43.94 30593
12/12/2012 44.46 44.54 44.11 44.21 70041
12/11/2012 44.14 44.45 44.08 44.37 58492
12/10/2012 43.68 44.04 43.60 43.97 36095
12/7/2012 43.29 43.37 43.09 43.32 14981
12/6/2012 43.55 43.59 43.25 43.46 15637
12/5/2012 43.28 43.64 43.25 43.52 16803
12/4/2012 43.69 43.69 43.50 43.60 23677
12/3/2012 43.00 43.44 42.99 43.30 22302
11/30/2012 43.03 43.11 42.84 43.01 26696
11/29/2012 43.13 43.48 43.13 43.40 22840
11/28/2012 42.61 42.99 42.45 42.98 35468
11/27/2012 42.84 42.92 42.70 42.73 17374
11/26/2012 42.87 42.89 42.56 42.73 24136
11/23/2012 42.98 43.18 42.91 43.17 10496
11/21/2012 42.39 42.67 42.39 42.56 17962
11/20/2012 42.17 42.49 42.15 42.42 17746
11/19/2012 42.19 42.57 42.19 42.39 28115
11/16/2012 41.90 42.11 41.68 41.98 19061
11/15/2012 42.12 42.18 41.80 41.92 28276
11/14/2012 42.40 42.42 41.80 41.90 23993
11/13/2012 42.81 43.10 42.76 42.81 33085
11/12/2012 43.32 43.39 42.50 43.03 33035
11/9/2012 43.29 43.76 43.29 43.55 20973
11/8/2012 43.87 44.09 43.67 43.67 21377
11/7/2012 44.75 44.75 44.08 44.34 24501
11/6/2012 44.66 44.90 44.59 44.71 20416
11/5/2012 44.39 44.41 44.15 44.26 22234
11/2/2012 43.49 43.92 43.36 43.68 74283
11/1/2012 45.03 45.05 44.72 44.86 38627
10/31/2012 45.23 45.28 44.62 44.90 25323
10/26/2012 45.49 45.64 45.25 45.35 17084
10/25/2012 45.60 45.60 45.22 45.40 22739
10/24/2012 45.35 45.35 45.08 45.21 30817
10/23/2012 45.01 45.02 44.66 44.80 16747
10/22/2012 45.38 45.46 45.15 45.31 17614
10/19/2012 45.68 45.73 45.25 45.33 22977
10/18/2012 45.78 45.99 45.68 45.74 34796
10/17/2012 46.21 46.41 46.12 46.14 24417
10/16/2012 46.51 46.69 46.38 46.66 17929
10/15/2012 46.12 46.40 46.09 46.24 22210
10/12/2012 45.83 46.09 45.79 45.83 13846
10/11/2012 45.94 46.04 45.73 45.73 16234
10/10/2012 46.18 46.18 45.90 46.03 14010
10/9/2012 46.38 46.92 46.16 46.18 20647
10/8/2012 46.65 46.99 46.64 46.94 14570
10/5/2012 47.53 47.70 47.21 47.38 18719
10/4/2012 47.26 47.48 47.11 47.45 17465
10/3/2012 46.71 46.97 46.60 46.91 20191
10/2/2012 46.84 46.99 46.67 46.88 14174
10/1/2012 46.67 46.84 46.23 46.40 14382
9/28/2012 46.33 46.39 46.01 46.24 18264
9/27/2012 46.79 46.88 46.39 46.77 12086
9/26/2012 46.94 46.94 46.52 46.55 18542
9/25/2012 47.21 47.50 47.00 47.05 15517
9/24/2012 46.77 46.93 46.72 46.91 12854
9/21/2012 46.73 46.86 46.65 46.75 13665
9/20/2012 46.41 46.67 46.22 46.58 18588
9/19/2012 46.76 46.90 46.67 46.72 25299
9/18/2012 46.82 47.13 46.71 47.11 24945
9/17/2012 46.59 46.72 46.45 46.58 16603
9/14/2012 45.98 46.19 45.85 45.90 19927
9/13/2012 46.28 46.87 46.16 46.70 18079
9/12/2012 45.88 46.00 45.73 45.94 13189
9/11/2012 45.75 45.91 45.67 45.86 16306
9/10/2012 45.04 45.49 45.00 45.29 16353
9/7/2012 45.17 45.26 45.07 45.14 32839
9/6/2012 45.56 45.99 45.54 45.86 21598
9/5/2012 45.43 45.48 45.24 45.30 12767
9/4/2012 45.09 45.21 44.95 45.15 22129
8/31/2012 45.78 45.82 45.26 45.49 19550
8/30/2012 45.95 45.97 45.50 45.55 13691
8/29/2012 45.82 45.88 45.71 45.71 12288
8/28/2012 45.85 46.09 45.77 45.87 21746
8/27/2012 46.50 46.64 46.35 46.49 14517
8/24/2012 46.24 46.47 46.22 46.44 22209
8/23/2012 46.23 46.24 45.98 46.10 17256
8/22/2012 45.65 45.92 45.62 45.86 20958
8/21/2012 46.23 46.49 46.02 46.07 12069
8/20/2012 46.11 46.35 46.11 46.24 10377
8/17/2012 45.99 46.33 45.99 46.33 9032
8/16/2012 46.59 46.78 46.45 46.68 12867
8/15/2012 46.75 46.83 46.61 46.77 13231
8/14/2012 46.53 46.72 46.45 46.67 12218
8/13/2012 46.53 46.68 46.26 46.55 14261
8/10/2012 46.19 46.87 46.19 46.84 15232
8/9/2012 46.61 46.87 46.58 46.69 22220
8/8/2012 47.18 47.25 46.87 47.18 22498
8/7/2012 47.15 47.40 46.89 47.17 27380
8/6/2012 46.72 47.40 46.69 47.23 35610
8/3/2012 46.51 46.90 46.51 46.68 19852
8/2/2012 46.43 46.51 45.91 46.29 22981
8/1/2012 46.38 46.56 46.14 46.23 22711
Marketplace
Trading Center