GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $55.38

up +0.08


23/4/2014 10:52 AM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
2/8/201345.4745.6945.4545.481,812,820
2/7/201345.1645.4445.0445.282,032,990
2/6/201345.0745.5544.9345.424,274,370
2/5/201345.6245.7045.0945.093,076,780
2/4/201345.4045.6145.2445.512,136,940
2/1/201345.8145.9245.6345.682,636,650
1/31/201345.6445.9645.5945.612,595,240
1/30/201345.6745.8545.5645.603,146,660
1/29/201345.1045.6645.0545.572,994,660
1/28/201344.5244.7144.5044.561,798,190
1/25/201344.9845.0044.5944.772,165,790
1/24/201344.8845.0044.7944.832,746,290
1/23/201344.9144.9744.6944.832,157,560
1/22/201344.8144.8544.4444.754,560,950
1/18/201344.0344.0843.7543.941,647,070
1/17/201343.9244.1543.8244.021,530,410
1/16/201343.7743.9643.7743.932,334,390
1/15/201343.7844.0043.7643.942,184,390
1/14/201344.0244.2944.0044.262,404,040
1/11/201344.4544.5944.2944.541,741,540
1/10/201344.4044.5844.0044.491,209,180
1/9/201344.1444.3644.0744.281,570,600
1/8/201344.2244.3244.1044.271,497,610
1/7/201344.2144.3044.1344.271,790,830
1/4/201344.0044.3543.9844.261,848,780
1/3/201343.9244.0943.8543.981,617,470
1/2/201344.2644.3743.9044.132,751,100
12/31/201243.2143.5343.0843.471,611,610
12/28/201243.4943.6043.2143.232,015,250
12/27/201243.7843.7843.2343.482,257,940
12/26/201243.6743.6843.3643.471,370,060
12/24/201243.5943.7043.4543.65863,519
12/21/201243.7443.7843.5543.652,601,480
12/20/201244.0444.0743.9044.003,471,170
12/19/201244.2544.3343.8143.823,238,070
12/18/201244.1744.4644.0744.132,529,620
12/17/201243.9644.3043.9444.122,819,240
12/14/201244.0244.2043.9444.123,849,550
12/13/201243.9944.1543.7143.943,059,240
12/12/201244.4644.5444.1144.217,004,020
12/11/201244.1444.4544.0844.375,849,190
12/10/201243.6844.0443.6043.973,609,410
12/7/201243.2943.3743.0943.321,498,030
12/6/201243.5543.5943.2543.461,563,630
12/5/201243.2843.6443.2543.521,683,980
12/4/201243.6943.6943.5043.602,367,670
12/3/201243.0043.4443.0043.302,230,520
11/30/201243.0343.1142.8443.012,675,510
11/29/201243.1343.4843.1343.402,284,150
11/28/201242.6142.9942.4542.983,546,740
11/27/201242.8442.9242.7042.731,737,380
11/26/201242.8742.8942.5642.732,413,570
11/23/201242.9843.1842.9143.171,049,560
11/21/201242.3942.6742.3942.561,796,180
11/20/201242.1742.4942.1542.421,774,580
11/19/201242.1942.5742.1942.392,811,840
11/16/201241.9042.1141.6841.981,906,040
11/15/201242.1242.1841.8041.922,827,680
11/14/201242.4042.4241.8041.902,419,490
11/13/201242.8143.1042.7642.813,308,410
11/12/201243.3243.3942.5043.033,303,420
11/9/201243.2943.7643.2943.552,097,220
11/8/201243.8744.0943.6743.672,137,640
11/7/201244.7544.7544.0844.342,451,740
11/6/201244.6644.9044.5944.712,041,760
11/5/201244.3944.4144.1544.262,223,340
11/2/201243.4943.9243.3643.687,428,290
11/1/201245.0345.0544.7244.863,862,700
10/31/201245.2345.2844.6244.902,532,210
10/26/201245.4945.6445.2545.351,708,330
10/25/201245.6045.6045.2245.402,273,900
10/24/201245.3545.3545.0845.213,081,660
10/23/201245.0145.0244.6644.801,674,670
10/22/201245.3845.4645.1545.311,761,350
10/19/201245.6845.7345.2545.332,297,850
10/18/201245.7845.9945.6845.743,479,530
10/17/201246.2146.4146.1246.142,441,660
10/16/201246.5146.6946.3946.661,792,900
10/15/201246.1246.4146.0946.242,221,000
10/12/201245.8346.0945.7945.831,384,560
10/11/201245.9446.0445.7345.731,643,350
10/10/201246.1846.1845.9046.031,400,930
10/9/201246.3846.9246.1646.182,064,680
10/8/201246.6546.9946.6446.941,456,940
10/5/201247.5347.7047.2147.381,871,810
10/4/201247.2647.4847.1147.451,746,490
10/3/201246.7146.9746.6046.912,019,070
10/2/201246.8446.9946.6746.881,417,380
10/1/201246.6746.8446.2346.401,438,260
9/28/201246.3346.3946.0146.241,826,350
9/27/201246.7946.8846.3946.771,208,580
9/26/201246.9446.9446.5246.551,854,180
9/25/201247.2147.5047.0047.051,551,630
9/24/201246.7746.9346.7246.911,285,360
9/21/201246.7346.8646.6546.751,366,430
9/20/201246.4146.6746.2246.581,858,770
9/19/201246.7646.9046.6746.722,529,810
9/18/201246.8247.1346.7147.112,494,420
9/17/201246.5946.7246.4546.581,660,250
9/14/201245.9846.1945.8545.901,992,640
Trading Center