GLAXOSMITHKLINE $52.47

down -0.27


18/6/2013 04:18 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
4/5/2012 44.75 45.08 44.75 45.02 16813
4/4/2012 45.46 45.52 44.98 45.32 29803
4/3/2012 45.99 46.00 45.50 45.72 17383
4/2/2012 45.20 45.96 45.17 45.84 29081
3/30/2012 45.03 45.10 44.73 44.91 16781
3/29/2012 44.70 44.98 44.53 44.96 26851
3/28/2012 45.77 45.80 45.15 45.43 18475
3/27/2012 45.66 45.73 45.49 45.64 19606
3/26/2012 45.26 45.65 45.23 45.61 19262
3/23/2012 44.99 45.20 44.77 45.12 22709
3/22/2012 45.21 45.41 45.16 45.28 14283
3/21/2012 45.44 45.63 45.28 45.40 15458
3/20/2012 45.34 45.68 45.29 45.51 11718
3/19/2012 45.32 45.62 45.28 45.49 16293
3/16/2012 45.28 45.35 45.05 45.18 17986
3/15/2012 45.11 45.18 44.80 45.01 22397
3/14/2012 45.29 45.40 44.97 45.03 21052
3/13/2012 44.83 45.55 44.83 45.46 31852
3/12/2012 44.53 44.81 44.44 44.77 14132
3/9/2012 44.65 44.81 44.46 44.59 16102
3/8/2012 44.81 44.85 44.62 44.68 17399
3/7/2012 44.42 44.61 44.37 44.55 14045
3/6/2012 44.45 44.54 44.00 44.07 15915
3/5/2012 44.81 45.00 44.62 44.75 16113
3/2/2012 44.35 44.42 44.11 44.23 23708
3/1/2012 44.66 45.08 44.58 45.08 24697
2/29/2012 44.71 44.91 44.29 44.31 24262
2/28/2012 44.50 44.94 44.45 44.88 23336
2/27/2012 44.18 44.69 44.18 44.53 14086
2/24/2012 44.76 44.85 44.58 44.63 26057
2/23/2012 44.42 44.79 44.32 44.69 17953
2/22/2012 44.13 44.56 44.11 44.26 24467
2/21/2012 44.74 44.95 44.49 44.62 21813
2/17/2012 44.89 44.95 44.78 44.88 29906
2/16/2012 44.87 45.02 44.64 44.98 21300
2/15/2012 44.86 44.91 44.38 44.48 26060
2/14/2012 45.30 45.48 45.12 45.39 27384
2/13/2012 45.33 45.57 45.27 45.43 20561
2/10/2012 44.49 44.82 44.49 44.75 24985
2/9/2012 44.90 45.14 44.71 45.06 30045
2/8/2012 44.18 44.47 44.07 44.35 28550
2/7/2012 44.25 44.83 44.20 44.80 34186
2/6/2012 45.15 45.20 44.83 45.09 19423
2/3/2012 44.80 44.99 44.61 44.85 21798
2/2/2012 44.39 44.52 44.23 44.40 28045
2/1/2012 44.98 45.38 44.94 45.18 19371
1/31/2012 44.93 45.07 44.46 44.54 29788
1/30/2012 44.85 45.07 44.74 45.06 18927
1/27/2012 44.87 45.11 44.63 44.87 23236
1/26/2012 45.25 45.56 44.97 45.45 23260
1/25/2012 44.34 45.08 44.18 45.01 17415
1/24/2012 44.68 44.86 44.36 44.57 17967
1/23/2012 44.69 45.01 44.69 44.93 11283
1/20/2012 44.69 44.88 44.48 44.86 14964
1/19/2012 44.68 44.76 44.34 44.68 30243
1/18/2012 44.88 45.50 44.81 45.50 23466
1/17/2012 44.57 44.75 44.44 44.56 14681
1/13/2012 43.81 44.13 43.62 44.13 24683
1/12/2012 44.30 44.66 44.26 44.59 19388
1/11/2012 44.14 44.43 44.04 44.42 26154
1/10/2012 43.98 44.26 43.72 43.73 59225
1/9/2012 44.25 44.54 44.12 44.36 44695
1/6/2012 46.24 46.24 45.94 46.18 17402
1/5/2012 45.84 46.13 45.66 46.13 21108
1/4/2012 46.30 46.40 46.00 46.35 24629
1/3/2012 46.05 46.50 45.94 46.28 30291
12/30/2011 45.68 45.85 45.60 45.63 11013
12/29/2011 45.41 45.73 45.22 45.68 13875
12/28/2011 45.74 45.74 45.28 45.29 14641
12/27/2011 45.60 45.84 45.30 45.74 6766
12/23/2011 45.60 45.82 45.53 45.65 12109
12/22/2011 45.38 45.55 45.14 45.55 16549
12/21/2011 45.02 45.20 44.82 45.12 19646
12/20/2011 44.98 45.38 44.97 45.23 34864
12/19/2011 44.96 45.35 44.78 44.84 23567
12/16/2011 44.93 45.15 44.80 44.89 28293
12/15/2011 45.16 45.40 44.93 45.19 23596
12/14/2011 44.42 44.66 44.39 44.48 30673
12/13/2011 45.09 45.43 44.65 44.84 25946
12/12/2011 45.23 45.23 44.50 44.66 24417
12/9/2011 44.50 44.85 44.50 44.66 22471
12/8/2011 45.43 45.49 44.91 44.98 23009
12/7/2011 44.93 45.35 44.57 45.13 24932
12/6/2011 44.48 44.92 44.44 44.77 17837
12/5/2011 44.49 44.52 43.68 43.91 33508
12/2/2011 44.29 44.40 44.08 44.18 21959
12/1/2011 44.52 44.65 44.10 44.30 22928
11/30/2011 44.06 44.48 43.95 44.48 51395
11/29/2011 42.74 42.89 42.58 42.79 22977
11/28/2011 42.28 42.50 42.15 42.34 21594
11/25/2011 41.63 42.02 41.50 41.50 13113
11/23/2011 42.33 42.42 41.95 42.03 20443
11/22/2011 42.45 42.56 42.06 42.46 53569
11/21/2011 42.64 42.91 42.43 42.75 25148
11/18/2011 43.80 43.84 43.28 43.29 18591
11/17/2011 44.03 44.08 43.26 43.50 22077
11/16/2011 44.15 44.49 43.88 43.88 18086
11/15/2011 44.64 44.83 44.41 44.64 19106
11/14/2011 44.37 44.59 44.15 44.27 12182
11/11/2011 44.58 45.00 44.53 44.81 16150
Marketplace
Trading Center