$40.80 -1.76 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 24, 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
4/16/201547.6147.8147.5247.583,077,888
4/15/201548.2148.3147.7347.772,935,897
4/14/201548.2048.4548.0648.202,678,018
4/13/201547.6948.0647.6948.032,828,851
4/10/201547.7448.4147.7148.233,036,698
4/9/201547.6047.8047.4847.722,609,054
4/8/201547.9347.9947.2547.412,333,977
4/7/201547.3347.6047.0047.262,558,871
4/6/201546.7647.1446.6847.011,539,050
4/2/201546.6146.9046.5146.712,212,765
4/1/201546.8246.8246.3046.694,581,325
3/31/201546.0346.3445.9546.154,366,040
3/30/201546.9847.2546.9247.202,410,312
3/27/201546.8947.0646.7747.022,595,564
3/26/201547.2347.3146.6146.663,377,432
3/25/201547.8748.0047.3547.352,261,242
3/24/201548.1448.2147.7147.732,415,432
3/23/201548.2948.4447.9748.373,503,922
3/20/201548.5049.0848.4148.813,627,528
3/19/201548.3648.3847.8348.213,153,011
3/18/201547.4848.8447.3748.744,821,740
3/17/201546.8247.3646.7947.232,736,052
3/16/201546.4947.0746.4946.973,285,235
3/13/201545.7846.4345.7446.374,085,774
3/12/201546.1346.4545.9846.374,322,424
3/11/201545.7545.8645.3245.634,430,255
3/10/201546.7346.7445.9246.034,131,551
3/9/201546.8247.1046.7547.062,089,924
3/6/201547.1647.2846.7246.732,899,153
3/5/201548.0048.0347.5147.602,521,748
3/4/201547.7547.9947.3447.823,122,286
3/3/201548.0248.1147.5147.712,923,055
3/2/201547.4847.9747.4547.932,726,383
2/27/201547.5847.7347.3547.423,506,826
2/26/201547.7447.9747.6947.843,346,759
2/25/201547.7347.8947.4947.724,877,705
2/24/201547.4147.7947.2447.704,490,294
2/23/201547.1347.4947.0547.292,416,435
2/20/201546.9747.3546.7947.352,287,162
2/19/201547.1347.2646.7147.032,703,058
2/18/201547.1447.3847.0847.303,269,865
2/17/201547.3247.8547.1647.713,906,119
2/13/201547.4947.9647.3847.946,009,460
2/12/201545.8646.0145.5645.953,597,478
2/11/201546.1446.2846.0446.212,509,591
2/10/201546.1346.3046.1346.253,774,146
2/9/201546.1546.5046.0346.395,759,434
2/6/201546.6246.6345.8746.006,005,403
2/5/201545.8446.0245.5345.955,129,939
2/4/201545.0045.1444.4444.955,885,761
2/3/201544.2844.3043.9244.264,882,725
2/2/201544.1144.1243.7143.963,654,466
1/30/201544.6144.6744.0044.003,054,610
1/29/201545.3545.3544.7445.163,144,865
1/28/201545.4545.5744.9444.993,612,984
1/27/201545.3345.3744.9845.163,954,456
1/26/201545.0045.3844.8445.193,382,308
1/23/201544.8745.2544.7745.013,102,911
1/22/201544.8445.2444.7644.964,781,767
1/21/201544.1044.7843.9644.715,039,345
1/20/201544.1644.2343.6944.164,343,913
1/16/201543.2043.7143.1143.703,124,217
1/15/201542.5543.1242.5442.913,970,470
1/14/201542.4642.8842.4442.853,441,755
1/13/201543.4343.5842.6842.913,215,530
1/12/201543.0443.1642.4642.934,714,438
1/9/201542.9943.0842.6342.803,331,924
1/8/201542.8843.3342.7943.195,294,657
1/7/201541.7642.2541.5942.116,025,816
1/6/201541.7342.0741.2541.686,444,096
1/5/201541.6242.0141.4141.917,301,090
1/2/201542.7042.8942.3542.373,116,593
12/31/201442.9143.1042.7142.742,610,575
12/30/201442.8142.9942.6642.793,268,957
12/29/201443.4543.5043.1843.212,951,346
12/26/201442.9743.2942.9043.151,985,462
12/24/201442.7542.9142.7342.851,336,851
12/23/201443.2843.3142.6242.744,711,172
12/22/201443.7543.7743.2543.444,329,219
12/19/201443.0843.5842.9843.353,510,515
12/18/201442.8643.3142.6643.295,534,039
12/17/201441.9142.3041.7342.044,131,582
12/16/201441.4642.3941.3841.925,865,550
12/15/201442.3742.5341.2941.305,473,834
12/12/201443.3343.7042.4142.424,894,431
12/11/201443.4143.9143.2643.354,677,416
12/10/201443.2743.5743.2043.4913,732,181
12/9/201444.8844.9243.9044.118,004,100
12/8/201445.8545.9445.5145.562,807,643
12/5/201445.9146.1145.7446.042,436,949
12/4/201446.1346.3045.8245.893,003,185
12/3/201446.7446.8846.5846.712,383,953
12/2/201446.9747.1846.8747.142,369,787
12/1/201446.9447.0846.7946.923,460,633
11/28/201446.5346.7346.4246.451,409,717
11/26/201446.4546.5746.3046.522,047,992
11/25/201446.1246.4846.0746.282,773,746
11/24/201446.3946.4046.1046.272,596,739
11/21/201446.3446.6346.2646.402,977,457
11/20/201446.4146.5546.2646.382,879,646
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center