$43.88 +0.28 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jul. 22, 2016 | 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
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
7/20/201542.9843.1742.8443.024,966,961
7/17/201542.6743.0142.6042.962,795,643
7/16/201543.0343.2143.0043.102,237,836
7/15/201543.2743.2843.0143.123,734,738
7/14/201543.2743.4043.0643.346,130,479
7/13/201542.4543.0542.8242.893,719,793
7/10/201542.4742.6042.2542.454,576,728
7/9/201542.2142.2941.7941.808,908,419
7/8/201541.5941.6541.2741.362,342,172
7/7/201541.6841.8841.1941.816,798,110
7/6/201541.9442.1741.7841.952,051,599
7/2/201542.3342.4042.0742.262,103,906
7/1/201542.2242.3641.9542.142,926,298
6/30/201542.2042.2141.5241.655,377,956
6/29/201542.5942.7742.0042.032,413,696
6/26/201543.3043.3342.8242.893,716,864
6/25/201543.2343.5743.1043.515,484,440
6/24/201543.3843.4843.1843.343,513,822
6/23/201543.4143.5443.2543.383,103,168
6/22/201543.5043.6243.3643.455,225,677
6/19/201543.1243.2343.0243.063,847,415
6/18/201542.8943.4442.8943.224,571,926
6/17/201542.8642.9842.5342.893,768,614
6/16/201542.6742.9242.5842.906,140,887
6/15/201541.9942.2241.9142.153,043,568
6/12/201542.7742.9442.5842.711,829,539
6/11/201543.1343.3542.9243.203,988,620
6/10/201542.6343.0242.5842.936,321,704
6/9/201542.2242.3441.9542.163,186,786
6/8/201542.5742.5942.1742.244,565,197
6/5/201542.7642.8042.5242.565,352,664
6/4/201543.6043.8343.0243.136,708,003
6/3/201544.0244.2544.0044.035,130,263
6/2/201544.1944.4544.0344.242,447,902
6/1/201544.4144.4644.0044.153,004,537
5/29/201544.6844.6944.2644.373,236,429
5/28/201544.4944.8144.3944.791,895,670
5/27/201544.0944.6244.0044.612,965,582
5/26/201544.5344.5643.7343.845,170,610
5/22/201545.5445.6545.2245.262,937,742
5/21/201545.6445.6545.3645.563,772,367
5/20/201544.9845.0444.7544.882,623,825
5/19/201544.5344.8644.4944.682,640,489
5/18/201544.5744.9244.5544.662,646,494
5/15/201544.6444.8144.4444.772,348,151
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center