GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $52.51

down -0.31


17/4/2014 06:40 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
7/1/201350.5850.7350.1950.241,245,930
6/28/201350.0650.3449.8349.971,480,900
6/27/201350.1850.4849.9650.101,817,140
6/26/201349.7350.0349.5949.791,300,380
6/25/201349.1049.3148.7549.162,112,840
6/24/201348.6549.4548.3049.062,485,740
6/21/201349.7149.7648.7449.132,724,470
6/20/201350.3650.5749.4449.523,258,120
6/19/201352.3352.4951.4651.481,913,130
6/18/201352.3752.5752.1952.471,352,250
6/17/201353.2453.4652.4952.742,028,140
6/14/201352.2952.8152.2752.491,482,670
6/13/201352.6252.8852.5352.863,032,290
6/12/201352.9452.9752.2452.413,418,130
6/11/201351.7552.0051.6051.813,260,670
6/10/201352.0052.0751.6951.881,861,410
6/7/201351.0151.8750.9751.712,089,350
6/6/201351.3451.3550.5851.184,491,300
6/5/201351.5651.5650.5550.607,424,860
6/4/201351.8752.0251.4051.595,788,260
6/3/201352.1552.4251.7751.973,049,170
5/31/201351.9452.3051.7751.772,108,880
5/30/201352.0152.5651.8752.421,882,560
5/29/201352.4352.6951.8352.014,696,630
5/28/201353.9654.0053.4953.592,032,180
5/24/201352.4253.0752.3852.971,283,410
5/23/201352.5852.8652.3052.731,438,180
5/22/201352.8153.4552.8152.942,517,000
5/21/201352.0152.8152.0152.652,399,740
5/20/201352.1952.4652.0852.211,411,400
5/17/201351.9552.2951.8152.221,937,850
5/16/201352.5952.6552.0652.112,463,430
5/15/201352.1152.5352.0852.462,163,320
5/14/201351.5651.7951.5151.722,003,650
5/13/201351.6251.7551.5451.672,209,550
5/10/201351.1251.7450.9051.623,243,900
5/9/201350.6651.0650.5950.701,822,140
5/8/201350.7551.0650.6250.801,917,410
5/7/201351.1351.3550.9951.241,674,250
5/6/201351.2451.2850.9551.021,230,200
5/3/201351.2851.4851.2251.242,015,100
5/2/201351.3251.6151.2751.431,894,240
5/1/201351.5751.8451.4251.502,221,160
4/30/201351.4951.7751.3051.643,990,410
4/29/201352.2252.5452.1252.422,009,950
4/26/201351.8652.1851.8152.162,152,310
4/25/201351.9452.3051.5051.804,703,240
4/24/201351.4751.5750.9651.354,464,880
4/23/201351.1751.4751.0151.124,200,350
4/22/201350.4450.8050.2650.652,984,320
4/19/201350.3450.5850.1750.443,424,560
4/18/201350.9050.9550.1250.396,887,130
4/17/201348.9450.4548.8650.347,950,030
4/16/201349.3249.3948.9549.382,735,930
4/15/201349.0350.1648.9549.236,737,330
4/12/201348.4648.5048.1548.473,869,450
4/11/201347.9348.5547.8948.525,095,300
4/10/201347.2647.7947.2447.753,052,960
4/9/201347.2547.4247.0147.323,421,000
4/8/201346.7947.0946.6647.072,245,580
4/5/201346.6146.8546.3846.791,821,050
4/4/201346.7847.0546.7746.982,049,500
4/3/201347.0947.1646.9146.971,576,390
4/2/201346.9347.1046.8846.972,175,060
4/1/201346.6046.9646.5346.891,480,620
3/28/201346.6847.0846.6246.912,582,790
3/27/201345.8646.4345.7946.382,942,660
3/26/201345.7846.0145.7046.003,006,020
3/25/201346.2546.5246.1246.341,856,870
3/22/201346.4446.6846.3846.442,339,490
3/21/201345.8646.2045.8346.022,434,630
3/20/201346.0246.0945.8045.902,583,890
3/19/201345.5545.8745.4145.762,778,380
3/18/201345.1745.3245.0045.122,064,190
3/15/201345.2545.3945.0745.301,993,330
3/14/201344.9045.2344.8245.222,457,000
3/13/201344.5444.6744.3744.621,684,960
3/12/201344.5344.8144.5344.651,896,850
3/11/201344.5044.6644.4744.651,358,280
3/8/201344.5445.4544.2944.582,143,370
3/7/201344.7544.8844.6644.832,159,560
3/6/201344.5144.6944.3244.663,847,200
3/5/201344.6244.7344.5444.612,445,100
3/4/201343.8644.4143.8244.312,763,490
3/1/201343.7644.2743.6844.222,672,510
2/28/201344.0744.3444.0144.032,894,730
2/27/201344.0344.4443.9844.273,005,860
2/26/201344.4044.5444.1344.192,050,450
2/25/201344.5044.8744.2544.253,318,500
2/22/201344.9745.1744.8745.142,310,470
2/21/201344.8344.9544.6244.772,240,920
2/20/201345.4045.6045.2745.322,481,220
2/19/201345.7546.0045.7045.982,272,200
2/15/201345.6145.8745.5945.623,099,040
2/14/201345.4045.7145.3645.662,281,410
2/13/201345.6345.7745.4845.562,175,970
2/12/201345.5145.6745.5045.501,596,030
2/11/201345.5845.6645.4745.501,853,300
2/8/201345.4745.6945.4545.481,812,820
2/7/201345.1645.4445.0445.282,032,990
Trading Center