$45.79 +0.43 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 24, 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
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
5/16/201352.5952.6552.0652.112,463,426
5/15/201352.1152.5352.0852.462,163,319
5/14/201351.5651.7951.5151.722,003,649
5/13/201351.6251.7551.5451.672,209,552
5/10/201351.1251.7450.9051.623,243,901
5/9/201350.6651.0650.5950.701,822,138
5/8/201350.7551.0650.6250.801,917,406
5/7/201351.1351.3550.9951.241,674,253
5/6/201351.2451.2850.9551.021,230,203
5/3/201351.2851.4851.2251.242,015,101
5/2/201351.3251.6151.2751.431,894,241
5/1/201351.5751.8451.4251.502,221,162
4/30/201351.4951.7751.3051.643,990,407
4/29/201352.2252.5452.1252.422,009,948
4/26/201351.8652.1851.8152.162,152,309
4/25/201351.9452.3051.5051.804,703,237
4/24/201351.4751.5750.9651.354,464,885
4/23/201351.1751.4751.0151.124,200,349
4/22/201350.4450.8050.2650.652,984,324
4/19/201350.3450.5850.1750.443,424,556
4/18/201350.9050.9550.1250.396,887,130
4/17/201348.9450.4548.8650.347,950,032
4/16/201349.3249.3948.9549.382,735,932
4/15/201349.0350.1648.9549.236,737,327
4/12/201348.4648.5048.1548.473,869,449
4/11/201347.9348.5547.8948.525,095,305
4/10/201347.2647.7947.2447.753,052,960
4/9/201347.2547.4247.0147.323,421,005
4/8/201346.7947.0946.6647.072,245,578
4/5/201346.6146.8546.3846.791,821,049
4/4/201346.7847.0546.7746.982,049,497
4/3/201347.0947.1646.9146.971,576,392
4/2/201346.9347.1046.8846.972,175,056
4/1/201346.6046.9646.5346.891,480,621
3/28/201346.6847.0846.6246.912,582,794
3/27/201345.8646.4345.7946.382,942,661
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center