$42.99 +0.03 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Sep. 27, 2016 | 11:25 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
12/9/201540.0340.2639.4739.613,069,489
12/8/201539.3839.7039.2739.503,079,748
12/7/201540.2140.2339.7740.002,521,269
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center