$38.72 -0.03 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/5/201640.4840.6140.2240.364,053,696
4/4/201640.7941.0440.6840.973,826,270
4/1/201639.7940.4139.7640.344,958,095
3/31/201640.5040.8840.4640.552,865,101
3/30/201640.5940.8940.5840.702,546,146
3/29/201639.6340.2839.4240.242,276,165
3/28/201639.6439.7639.4839.551,321,129
3/24/201639.3239.6039.2539.562,662,702
3/23/201639.6539.7139.3039.374,748,916
3/22/201639.3039.9039.2839.803,775,509
3/21/201639.8640.1539.8339.972,949,913
3/18/201640.0740.3039.9640.084,713,236
3/17/201640.2140.8440.0040.743,708,358
3/16/201639.6340.1839.5840.052,566,675
3/15/201640.2540.2639.8840.012,895,244
3/14/201640.4040.5540.2340.422,378,406
3/11/201640.0040.4239.9440.352,648,254
3/10/201640.0740.3039.5039.703,383,379
3/9/201639.9040.0939.8339.982,861,347
3/8/201639.4139.8839.3139.713,980,572
3/7/201638.7239.5538.6539.324,482,157
3/4/201638.8639.3538.8339.144,579,920
3/3/201638.6439.2438.6339.184,181,627
3/2/201639.0639.4338.9639.402,819,582
3/1/201639.3539.6739.1639.663,415,225
2/29/201638.9339.1038.5938.672,902,774
2/26/201639.3239.4239.0739.142,999,332
2/25/201639.0739.5138.9539.503,598,055
2/24/201637.9638.6137.8238.543,720,938
2/23/201638.9439.1238.5938.643,184,878
2/22/201639.3639.6139.2739.362,856,037
2/19/201639.3539.8339.1539.764,054,725
2/18/201639.3439.7439.2439.375,243,724
2/17/201639.2639.5239.2139.405,423,570
2/16/201640.3240.6440.0540.464,126,273
2/12/201638.9539.7738.9139.763,815,847
2/11/201639.3939.5338.8039.155,879,724
2/10/201639.3139.6539.0539.135,805,388
2/9/201639.0939.6339.0539.346,811,911
2/8/201639.9339.9938.9139.477,857,450
2/5/201640.9340.9540.4640.763,431,421
2/4/201641.3541.6440.6140.986,326,595
2/3/201642.2842.3041.5542.056,393,807
2/2/201641.1341.1840.6840.903,345,162
2/1/201640.7441.5540.6541.382,985,940
1/29/201640.5341.3140.4141.294,139,291
1/28/201640.5340.8939.9440.645,344,813
1/27/201641.0541.1440.3540.603,608,008
1/26/201640.4840.8640.0940.834,602,649
1/25/201640.1440.2439.6439.682,878,165
1/22/201639.7840.1039.7340.033,099,772
1/21/201638.7939.3238.4039.043,971,360
1/20/201638.9239.2137.9738.954,855,560
1/19/201639.8639.8838.9239.284,574,346
1/15/201638.8839.3338.6038.905,671,321
1/14/201639.6040.4239.4040.283,924,170
1/13/201640.0740.2239.1239.163,522,582
1/12/201639.4539.5638.9439.453,554,910
1/11/201639.7339.8338.8739.294,618,644
1/8/201640.1140.2739.3839.425,258,259
1/7/201639.2539.5638.9339.014,635,423
1/6/201640.2040.4740.0340.242,708,847
1/5/201640.2640.7640.2440.683,138,757
1/4/201640.2540.4739.8540.454,051,595
12/31/201540.8040.8940.3440.352,048,232
12/30/201540.9741.2740.9241.042,087,023
12/29/201541.0341.3341.0041.192,165,916
12/28/201540.7641.0540.7540.922,106,679
12/24/201540.9141.1040.9040.93916,612
12/23/201540.4041.0640.4040.963,626,730
12/22/201539.7439.9639.6039.904,009,040
12/21/201540.3040.3239.5639.822,843,927
12/18/201539.7739.8539.4339.433,021,695
12/17/201540.4640.4739.8039.833,435,035
12/16/201539.9640.2939.5840.243,226,497
12/15/201539.2839.5939.2739.343,215,102
12/14/201539.2539.2838.6539.103,859,370
12/11/201539.7739.8039.2639.312,878,178
12/10/201540.0440.1239.7939.922,938,695
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center