$39.47 -1.46 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
6/24/201453.6953.9453.6353.722,124,817
6/23/201453.7553.9153.7053.872,023,095
6/20/201454.6954.7154.3954.541,618,755
6/19/201454.4454.6054.3854.431,256,890
6/18/201453.7854.0353.7053.951,637,509
6/17/201454.3954.1953.8354.051,575,822
6/16/201454.5354.6854.3454.392,201,607
6/13/201454.3954.7554.3154.501,501,769
6/12/201454.6954.7454.3054.401,467,648
6/11/201454.3154.4954.2254.302,276,761
6/10/201453.8854.0253.8154.001,266,275
6/9/201453.8553.9853.7053.861,504,303
6/6/201453.5253.8053.3653.701,758,345
6/5/201453.5353.5453.2853.302,123,803
6/4/201453.2453.3153.0253.092,383,402
6/3/201453.3453.4053.1353.222,620,124
6/2/201453.5353.7253.4953.661,597,637
5/30/201454.0054.2053.9053.941,758,595
5/29/201454.3354.5454.2154.381,750,928
5/28/201454.1054.4353.7853.782,264,620
5/27/201455.2855.2954.8654.962,966,652
5/23/201455.0055.0654.7854.841,485,009
5/22/201455.2555.3755.1255.151,281,126
5/21/201455.0955.5055.0255.321,530,663
5/20/201454.8154.9354.6054.711,830,771
5/19/201454.8055.0254.6654.842,824,998
5/16/201455.3455.6055.2955.432,375,566
5/15/201455.1755.5655.1155.494,123,941
5/14/201454.7555.3154.4855.195,753,151
5/13/201454.9155.5354.9055.527,863,223
5/12/201454.8355.1654.7355.145,204,112
5/9/201454.6955.0254.4754.992,695,576
5/8/201454.8255.0554.7154.903,024,910
5/7/201455.3355.5455.1255.452,619,177
5/6/201455.3655.6355.2855.423,114,963
5/5/201454.8755.3054.5755.291,959,622
5/2/201455.0255.2554.8155.131,760,486
5/1/201455.3355.5855.2255.401,722,991
4/30/201455.4555.6054.6755.373,905,220
4/29/201455.6856.4855.6756.394,050,604
4/28/201456.0356.1255.3056.013,226,658
4/25/201455.7255.8155.3355.762,101,983
4/24/201455.6655.6955.2055.512,505,416
4/23/201455.5055.5254.9655.142,253,560
4/22/201455.5255.6455.2155.305,324,102
4/21/201452.6853.1852.5853.121,637,013
4/17/201452.3452.7552.2852.512,219,393
4/16/201452.6452.8352.4452.822,571,325
4/15/201452.1552.3751.7052.321,851,102
4/14/201451.7851.9451.5151.842,217,173
4/11/201451.7352.2551.7051.763,281,340
4/10/201453.4053.5352.4752.552,322,056
4/9/201453.0353.4252.8053.422,506,295
4/8/201452.2152.4052.0352.193,299,107
4/7/201452.0052.0351.3951.553,608,429
4/4/201452.7452.7952.1052.142,816,028
4/3/201452.7752.8352.4352.722,228,485
4/2/201452.9353.0852.8253.003,096,924
4/1/201452.8453.3752.7653.302,603,048
3/31/201453.5353.5753.0953.432,583,697
3/28/201454.1154.4753.7353.901,550,939
3/27/201453.8054.0253.5353.922,442,470
3/26/201453.9554.1353.5653.591,985,586
3/25/201453.6354.0853.5153.892,403,980
3/24/201453.4153.4252.6052.991,989,708
3/21/201453.7153.9653.0553.072,897,879
3/20/201453.7354.0753.6954.022,336,880
3/19/201454.8655.3754.4454.711,530,197
3/18/201454.5755.0054.5754.751,276,180
3/17/201454.3154.8054.3154.551,484,662
3/14/201454.4454.5554.1754.231,611,595
3/13/201455.1555.1654.3154.362,616,158
3/12/201454.8555.2354.8354.982,057,423
3/11/201455.7055.9455.4955.651,844,462
3/10/201455.4655.8655.3755.841,898,020
3/7/201455.5855.6655.1355.532,176,290
3/6/201456.3056.3355.8055.852,172,357
3/5/201456.3556.6056.2656.431,696,831
3/4/201456.3056.6056.2256.432,255,410
3/3/201455.4955.8055.4255.802,322,029
2/28/201456.0056.1855.6355.942,836,989
2/27/201456.1456.4056.0356.135,895,188
2/26/201456.1156.3356.0556.222,396,557
2/25/201455.5256.1255.4655.702,503,472
2/24/201455.5056.1455.4955.751,787,652
2/21/201456.2356.2855.6555.691,876,734
2/20/201456.0556.3455.8056.223,013,492
2/19/201455.7056.3555.6555.712,529,938
2/18/201456.2656.7356.2556.663,073,355
2/14/201455.4855.9155.3855.891,807,056
2/13/201454.5755.1254.5555.061,481,964
2/12/201454.6154.9054.5854.811,692,384
2/11/201453.5054.2453.5054.172,450,738
2/10/201452.5353.0052.5253.002,394,310
2/7/201452.6452.9152.4652.843,850,529
2/6/201451.8052.3351.7752.302,351,650
2/5/201451.5451.7651.1151.693,803,017
2/4/201451.0851.1450.6550.902,290,850
2/3/201451.8551.9050.9551.003,331,251
1/31/201451.1251.7851.0451.542,689,823
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!