GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $50.10

up +0.06


24/7/2014 03:45 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
3/26/201345.7846.0145.7046.003,006,016
3/25/201346.2546.5246.1246.341,856,874
3/22/201346.4446.6846.3846.442,339,494
3/21/201345.8646.2045.8346.022,434,634
3/20/201346.0246.0945.8045.902,583,893
3/19/201345.5545.8745.4145.762,778,375
3/18/201345.1745.3245.0045.122,064,192
3/15/201345.2545.3945.0745.301,993,333
3/14/201344.9045.2344.8245.222,456,998
3/13/201344.5444.6744.3744.621,684,965
3/12/201344.5344.8144.5344.651,896,850
3/11/201344.5044.6644.4744.651,358,275
3/8/201344.5445.4544.2944.582,143,368
3/7/201344.7544.8844.6644.832,159,562
3/6/201344.5144.6944.3244.663,847,195
3/5/201344.6244.7344.5444.612,445,104
3/4/201343.8644.4143.8244.312,763,488
3/1/201343.7644.2743.6844.222,672,510
2/28/201344.0744.3444.0144.032,894,728
2/27/201344.0344.4443.9844.273,005,861
2/26/201344.4044.5444.1344.192,050,446
2/25/201344.5044.8744.2544.253,318,502
2/22/201344.9745.1744.8745.142,310,471
2/21/201344.8344.9544.6244.772,240,919
2/20/201345.4045.6045.2745.322,481,221
2/19/201345.7546.0045.7045.982,272,195
2/15/201345.6145.8745.5945.623,099,035
2/14/201345.4045.7145.3645.662,281,409
2/13/201345.6345.7745.4845.562,175,968
2/12/201345.5145.6745.5045.501,596,032
2/11/201345.5845.6645.4745.501,853,304
2/8/201345.4745.6945.4545.481,812,819
2/7/201345.1645.4445.0445.282,032,994
2/6/201345.0745.5544.9345.424,274,368
2/5/201345.6245.7045.0945.093,076,785
2/4/201345.4045.6145.2445.512,136,943
2/1/201345.8145.9245.6345.682,636,653
1/31/201345.6445.9645.5945.612,595,238
1/30/201345.6745.8545.5645.603,146,663
1/29/201345.1045.6645.0545.572,994,655
1/28/201344.5244.7144.5044.561,798,186
1/25/201344.9845.0044.5944.772,165,793
1/24/201344.8845.0044.7944.832,746,291
1/23/201344.9144.9744.6944.832,157,563
1/22/201344.8144.8544.4444.754,560,952
1/18/201344.0344.0843.7543.941,647,072
1/17/201343.9244.1543.8244.021,530,406
1/16/201343.7743.9643.7743.932,334,390
1/15/201343.7844.0043.7643.942,184,386
1/14/201344.0244.2944.0044.262,404,042
1/11/201344.4544.5944.2944.541,741,537
1/10/201344.4044.5844.0044.491,209,181
1/9/201344.1444.3644.0744.281,570,605
1/8/201344.2244.3244.1044.271,497,607
1/7/201344.2144.3044.1344.271,790,828
1/4/201344.0044.3543.9844.261,848,780
1/3/201343.9244.0943.8543.981,617,474
1/2/201344.2644.3743.9044.132,751,105
12/31/201243.2143.5343.0843.471,611,613
12/28/201243.4943.6043.2143.232,015,254
12/27/201243.7843.7843.2343.482,257,945
12/26/201243.6743.6843.3643.471,370,060
12/24/201243.5943.7043.4543.65863,519
12/21/201243.7443.7843.5543.652,601,484
12/20/201244.0444.0743.9044.003,471,167
12/19/201244.2544.3343.8143.823,238,074
Trading Center