$42.01 -0.25 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Jul. 6, 2015 | 10:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
1/30/201451.6952.1951.5351.962,576,046
1/29/201452.1552.3551.8652.042,974,214
1/28/201453.2953.5252.9453.261,598,083
1/27/201453.3853.5553.0853.112,248,608
1/24/201454.0254.0753.3253.332,586,157
1/23/201454.7054.9054.4554.902,689,804
1/22/201455.0055.0054.5954.742,453,976
1/21/201455.0455.0754.6154.952,921,694
1/17/201454.0354.2053.9654.102,355,551
1/16/201453.4653.6853.3053.681,561,416
1/15/201453.0053.4452.9053.373,451,668
1/14/201452.1952.6052.0352.571,961,032
1/13/201452.1652.3951.8451.874,547,766
1/10/201452.7853.0852.5752.753,437,672
1/9/201453.2753.2952.6052.842,454,625
1/8/201452.8852.9952.6652.731,748,431
1/7/201453.1053.2552.9453.071,357,473
1/6/201453.0853.2752.9153.001,631,033
1/3/201452.7152.9852.6452.801,291,808
1/2/201452.8952.9052.5452.791,752,471
12/31/201353.0953.3952.8953.391,167,554
12/30/201353.0053.2452.8053.121,073,171
12/27/201353.1953.2152.7253.001,491,391
12/26/201352.0052.4351.9852.361,123,168
12/24/201351.9852.0851.9151.981,217,981
12/23/201351.9051.9651.5151.581,870,265
12/20/201351.4451.7651.3451.382,862,975
12/19/201351.3151.6351.1651.572,913,329
12/18/201350.6551.3950.5051.344,849,593
12/17/201351.0751.2350.8851.052,519,059
12/16/201351.8152.0751.6251.892,034,670
12/13/201351.1351.3851.0851.372,524,977
12/12/201351.4251.5051.1551.291,936,100
12/11/201352.0552.1551.4051.431,919,633
12/10/201352.1452.2451.9252.021,715,459
12/9/201352.3952.5752.2852.511,689,433
12/6/201352.5452.6752.3952.651,329,692
12/5/201352.1552.2552.0252.222,157,895
12/4/201352.0352.2551.9052.112,505,873
12/3/201352.7752.8952.3752.501,352,448
12/2/201353.0153.1552.9152.991,407,849
11/29/201352.7653.0952.7252.921,664,704
  • 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!