$42.91 -0.45 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
12/4/201540.0940.3139.8040.273,162,226
12/3/201540.8140.8539.8440.003,042,403
12/2/201541.2941.4640.8140.922,722,577
12/1/201540.7140.9440.5140.923,235,427
11/30/201540.8840.9640.4940.512,955,689
11/27/201541.0341.1640.9440.961,559,866
11/25/201540.8440.8840.6240.702,932,102
11/24/201540.0440.4440.0140.393,899,608
11/23/201540.8041.0040.3440.412,953,863
11/20/201541.4841.6041.1141.122,654,401
11/19/201541.3941.4241.0841.192,940,156
11/18/201540.8041.0340.6941.003,316,824
11/17/201540.6340.9640.5440.633,016,182
11/16/201539.8540.2639.7840.232,938,543
11/13/201539.6740.0039.6239.872,902,487
11/12/201540.6340.7240.0540.053,281,765
11/11/201541.2541.3440.9740.972,295,044
11/10/201540.8441.0540.5940.963,107,155
11/9/201541.6041.6741.2841.543,592,090
11/6/201541.9642.0341.5441.925,331,106
11/5/201542.5342.5342.0542.282,574,840
11/4/201543.0743.1542.4342.604,463,374
11/3/201542.5742.7942.3142.506,825,530
11/2/201543.0643.2842.9743.113,027,911
10/30/201543.1943.4842.9643.065,633,574
10/29/201542.8743.0042.6342.798,541,924
10/28/201543.2843.6843.0443.537,926,771
10/27/201541.9042.1841.6541.753,712,913
10/26/201542.1742.4141.9642.072,760,017
10/23/201541.8942.2841.8542.113,208,721
10/22/201541.3641.5641.0641.443,173,762
10/21/201541.0741.1340.5240.864,436,358
10/20/201541.9441.9541.0441.163,495,342
10/19/201541.7241.9841.4641.743,869,702
10/16/201541.3541.9741.3541.963,068,967
10/15/201541.0041.5440.8541.543,338,526
10/14/201540.4440.7740.4040.623,182,388
10/13/201540.3140.7040.0440.1112,908,339
10/12/201540.0040.5939.9040.383,985,229
10/9/201540.0940.3339.8640.225,245,193
10/8/201539.5340.1639.4940.162,780,411
10/7/201539.6939.8639.3139.723,704,040
10/6/201539.9840.0539.5239.772,659,884
10/5/201539.6439.9839.6339.962,712,720
10/2/201538.6139.5038.3839.503,400,722
10/1/201539.0239.1338.2838.743,293,515
9/30/201538.1638.4938.0938.452,997,874
9/29/201537.4137.8737.2437.564,686,141
9/28/201538.5138.5137.4437.584,797,397
9/25/201539.4039.4538.2238.483,718,084
9/24/201538.7138.9238.3338.792,924,356
9/23/201539.1539.2038.7538.832,690,705
9/22/201538.7438.9338.4138.696,773,772
9/21/201540.2940.4039.6539.814,097,814
9/18/201539.9040.3139.7739.973,096,624
9/17/201540.1040.8140.0340.413,042,611
9/16/201540.0440.6639.9940.522,802,846
9/15/201539.6340.0839.5240.044,482,278
9/14/201539.7739.9539.5839.782,336,795
9/11/201540.0740.2839.9940.262,145,925
9/10/201540.0040.4939.9440.243,261,450
9/9/201540.7040.7739.7539.853,565,656
9/8/201540.9641.0740.0840.575,639,394
9/4/201539.7239.8639.4539.692,254,978
9/3/201540.9841.0640.4740.622,427,002
9/2/201540.6840.7640.1740.644,337,343
9/1/201539.9440.0339.3539.474,573,512
8/31/201541.1041.3840.9140.931,675,352
8/28/201540.5641.2840.5641.252,739,493
8/27/201540.7641.3340.6841.213,955,035
8/26/201540.4840.5039.2740.474,774,798
8/25/201541.0841.1139.4139.414,794,496
8/24/201539.9441.1139.3540.176,137,285
8/21/201542.1542.3041.2141.233,990,821
8/20/201543.0843.1842.7042.713,144,504
8/19/201543.5943.6243.1343.302,528,115
8/18/201544.0344.1343.9143.941,887,657
8/17/201543.8644.2143.7644.161,872,870
8/14/201543.7643.9943.7243.971,892,010
8/13/201544.1244.2043.8043.894,419,795
8/12/201543.9544.1143.4644.073,739,537
8/11/201544.5944.8444.5644.784,098,852
8/10/201544.9445.3244.9045.143,836,500
8/7/201544.6644.8544.4544.823,843,614
8/6/201545.4645.4944.8544.909,358,383
8/5/201543.8644.3043.7744.173,683,718
8/4/201543.8843.9543.3543.453,173,577
8/3/201543.6043.7043.2043.512,872,637
7/31/201543.6843.7143.3743.444,247,055
7/30/201543.2743.6543.1043.597,694,064
7/29/201541.7143.0742.6042.629,436,470
7/28/201541.4541.7741.2541.713,928,825
7/27/201541.4741.6441.2841.602,644,517
7/24/201541.9841.9941.2841.392,773,909
7/23/201542.1942.2541.9042.003,113,827
7/22/201542.2742.4042.1542.302,065,865
7/21/201542.6642.8042.5642.632,866,908
7/20/201542.9843.1742.8443.024,966,961
7/17/201542.6743.0142.6042.962,795,643
7/16/201543.0343.2143.0043.102,237,836
Trading Center