GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $48.60

down -1.48


25/7/2014 04:02 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
7/15/201352.8252.8452.4352.621,757,239
7/12/201352.6952.9852.6052.961,188,057
7/11/201352.6752.9652.4752.911,509,248
7/10/201352.0152.5651.9852.291,657,145
7/9/201351.8051.8151.4051.641,496,358
7/8/201351.5951.8951.3751.631,988,756
7/5/201351.3551.4050.8551.201,766,995
7/3/201350.4450.6750.2750.611,162,699
7/2/201350.3450.7450.2050.351,436,936
7/1/201350.5850.7350.1950.241,245,926
6/28/201350.0650.3449.8349.971,480,895
6/27/201350.1850.4849.9650.101,817,140
6/26/201349.7350.0349.5949.791,300,385
6/25/201349.1049.3148.7549.162,112,835
6/24/201348.6549.4548.3049.062,485,735
6/21/201349.7149.7648.7449.132,724,467
6/20/201350.3650.5749.4449.523,258,122
6/19/201352.3352.4951.4651.481,913,131
6/18/201352.3752.5752.1952.471,352,247
6/17/201353.2453.4652.4952.742,028,137
6/14/201352.2952.8152.2752.491,482,668
6/13/201352.6252.8852.5352.863,032,288
6/12/201352.9452.9752.2452.413,418,133
6/11/201351.7552.0051.6051.813,260,673
6/10/201352.0052.0751.6951.881,861,409
6/7/201351.0151.8750.9751.712,089,350
6/6/201351.3451.3550.5851.184,491,297
6/5/201351.5651.5650.5550.607,424,858
6/4/201351.8752.0251.4051.595,788,257
6/3/201352.1552.4251.7751.973,049,174
5/31/201351.9452.3051.7751.772,108,882
5/30/201352.0152.5651.8752.421,882,558
5/29/201352.4352.6951.8352.014,696,633
5/28/201353.9654.0053.4953.592,032,180
5/24/201352.4253.0752.3852.971,283,412
5/23/201352.5852.8652.3052.731,438,175
5/22/201352.8153.4552.8152.942,517,000
5/21/201352.0152.8152.0152.652,399,742
5/20/201352.1952.4652.0852.211,411,396
5/17/201351.9552.2951.8152.221,937,847
Trading Center