$46.64 -0.68 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 23, 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
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
9/16/201351.8751.8751.1251.302,741,998
9/13/201351.3151.4851.1951.411,328,494
9/12/201351.4551.5150.9751.221,898,509
9/11/201350.7851.3550.7851.312,865,054
9/10/201350.1650.6549.9650.424,822,707
9/9/201351.5651.7050.0850.466,244,498
9/6/201351.7351.8551.2851.671,649,556
9/5/201351.3851.6151.3651.431,751,788
9/4/201351.6752.1751.6651.961,781,023
9/3/201352.1352.1451.6051.771,920,944
8/30/201351.4151.4150.7550.892,108,909
8/29/201351.6252.0551.5651.591,550,876
8/28/201351.5951.8451.5651.641,348,231
8/27/201351.8852.2751.6651.762,044,631
8/26/201352.1452.2451.9752.161,414,055
8/23/201352.0752.2051.9352.191,317,912
8/22/201351.8752.1151.7352.051,533,397
8/21/201352.1752.2051.6851.862,202,347
8/20/201351.8652.0651.7651.853,346,278
8/19/201351.5351.6751.3051.311,654,801
8/16/201351.8351.8451.4751.632,437,218
8/15/201351.3551.6451.1051.532,923,577
8/14/201352.3552.4051.8451.922,619,012
8/13/201351.6452.0351.4252.012,475,502
8/12/201351.5951.7051.2851.301,455,241
8/9/201351.6051.7851.4451.511,158,874
8/8/201352.0752.0751.3451.661,878,762
8/7/201351.6252.0151.5751.601,828,242
8/6/201352.1052.1651.6551.882,780,978
8/5/201352.3552.4051.9852.102,261,012
8/2/201352.1352.4651.9352.222,539,088
8/1/201351.6651.9551.5451.773,339,111
7/31/201351.1551.4750.7050.962,455,477
7/30/201351.4251.4750.7550.811,776,038
7/29/201351.3051.4851.1351.142,177,783
7/26/201351.1551.5850.8551.501,598,378
7/25/201351.7752.0851.5951.851,845,211
7/24/201351.6051.7350.9751.662,388,534
7/23/201351.4951.6951.3251.462,186,348
7/22/201351.8252.1851.7351.792,498,773
7/19/201351.8752.2751.7652.151,453,979
7/18/201352.7052.7252.3152.451,675,292
7/17/201352.5252.5351.9352.151,679,271
7/16/201351.9752.2051.4951.872,252,335
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center