$46.40 +0.02 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 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
2/7/201452.6452.9152.4652.843,850,529
2/6/201451.8052.3351.7752.302,351,650
2/5/201451.5451.7651.1151.693,803,017
2/4/201451.0851.1450.6550.902,290,850
2/3/201451.8551.9050.9551.003,331,251
1/31/201451.1251.7851.0451.542,689,823
1/30/201451.6952.1951.5351.962,576,046
1/29/201452.1552.3551.8652.042,974,214
1/28/201453.2953.5252.9453.261,598,083
1/27/201453.3853.5553.0853.112,248,608
1/24/201454.0254.0753.3253.332,586,157
1/23/201454.7054.9054.4554.902,689,804
1/22/201455.0055.0054.5954.742,453,976
1/21/201455.0455.0754.6154.952,921,694
1/17/201454.0354.2053.9654.102,355,551
1/16/201453.4653.6853.3053.681,561,416
1/15/201453.0053.4452.9053.373,451,668
1/14/201452.1952.6052.0352.571,961,032
1/13/201452.1652.3951.8451.874,547,766
1/10/201452.7853.0852.5752.753,437,672
1/9/201453.2753.2952.6052.842,454,625
1/8/201452.8852.9952.6652.731,748,431
1/7/201453.1053.2552.9453.071,357,473
1/6/201453.0853.2752.9153.001,631,033
1/3/201452.7152.9852.6452.801,291,808
1/2/201452.8952.9052.5452.791,752,471
12/31/201353.0953.3952.8953.391,167,554
12/30/201353.0053.2452.8053.121,073,171
12/27/201353.1953.2152.7253.001,491,391
12/26/201352.0052.4351.9852.361,123,168
12/24/201351.9852.0851.9151.981,217,981
12/23/201351.9051.9651.5151.581,870,265
12/20/201351.4451.7651.3451.382,862,975
12/19/201351.3151.6351.1651.572,913,329
12/18/201350.6551.3950.5051.344,849,593
12/17/201351.0751.2350.8851.052,519,059
12/16/201351.8152.0751.6251.892,034,670
12/13/201351.1351.3851.0851.372,524,977
12/12/201351.4251.5051.1551.291,936,100
12/11/201352.0552.1551.4051.431,919,633
12/10/201352.1452.2451.9252.021,715,459
12/9/201352.3952.5752.2852.511,689,433
12/6/201352.5452.6752.3952.651,329,692
12/5/201352.1552.2552.0252.222,157,895
12/4/201352.0352.2551.9052.112,505,873
12/3/201352.7752.8952.3752.501,352,448
12/2/201353.0153.1552.9152.991,407,849
11/29/201352.7653.0952.7252.921,664,704
11/27/201352.7452.8352.3652.442,109,519
11/26/201352.3552.5652.1952.397,622,007
11/25/201353.0653.6552.6452.823,801,354
11/22/201353.2153.3653.0753.361,925,940
11/21/201352.9653.2252.8653.223,502,588
11/20/201353.0053.1752.5552.662,019,272
11/19/201352.4252.7152.3452.602,319,391
11/18/201352.4552.4551.9752.011,477,998
11/15/201352.0252.1551.8952.081,959,228
11/14/201351.9352.2151.8852.131,997,063
11/13/201351.5551.9451.5251.942,184,184
11/12/201352.0152.3551.9852.183,055,468
11/11/201352.9853.1652.8353.032,311,750
11/8/201352.7253.1652.7053.161,912,568
11/7/201353.0853.1152.6552.722,485,148
11/6/201353.3153.4253.0553.332,627,612
11/5/201353.2353.7853.1453.682,315,891
11/4/201353.1753.3852.8353.363,384,878
11/1/201352.5253.2252.4353.197,412,321
10/31/201352.8752.9052.4952.632,059,214
10/30/201352.8052.9552.3952.561,603,570
10/29/201352.4752.7252.4252.621,551,131
10/28/201352.2552.6552.2552.581,846,742
10/25/201352.0652.3851.7952.053,142,628
10/24/201351.6951.8951.5351.742,537,817
10/23/201350.6351.0150.6150.764,900,657
10/22/201351.5951.9951.5251.752,990,218
10/21/201350.9251.2350.8351.041,416,693
10/18/201351.1651.2950.9051.031,392,658
10/17/201350.8051.1150.7751.111,685,923
10/16/201350.1550.3249.9750.291,584,121
10/15/201350.2750.3150.0750.091,479,565
10/14/201349.8350.3549.8150.351,446,370
10/11/201349.6449.8749.5249.801,354,219
10/10/201349.0149.7849.0149.693,634,848
10/9/201349.4749.5849.2649.311,931,005
10/8/201349.9450.0649.5249.541,713,817
10/7/201350.0850.5650.0850.132,846,829
10/4/201350.1250.3149.9950.112,636,774
10/3/201350.8250.9550.6750.842,734,085
10/2/201350.0350.3249.9850.222,243,203
10/1/201350.3550.6050.2250.562,806,636
9/30/201350.4350.4850.1050.172,055,933
9/27/201350.5050.7850.4050.482,134,395
9/26/201351.1651.3450.7950.932,764,417
9/25/201351.3851.4051.0051.071,334,498
9/24/201351.1351.3851.0051.171,428,230
9/23/201350.8951.1450.7951.122,431,940
9/20/201350.7950.8750.4650.532,331,860
9/19/201351.1551.1850.2350.273,187,216
9/18/201350.9951.4050.5351.272,447,623
9/17/201351.3851.5350.9751.132,228,046
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center