GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $52.51

down 0.00


17/4/2014 06:40 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
4/19/201246.8746.9446.4846.693,153,240
4/18/201246.2046.4846.1246.372,122,970
4/17/201245.6746.0045.4345.931,687,300
4/16/201245.4845.6645.2845.582,130,100
4/13/201244.7244.8044.4744.592,836,050
4/12/201245.0745.4845.0145.471,647,320
4/11/201244.8645.2044.8544.973,466,940
4/10/201245.3745.5144.7645.044,408,960
4/9/201244.6945.2844.5845.021,723,830
4/5/201244.7545.0844.7545.021,681,230
4/4/201245.4645.5244.9845.322,980,280
4/3/201245.9946.0045.5045.721,738,280
4/2/201245.2045.9645.1745.842,908,040
3/30/201245.0345.1044.7344.911,678,040
3/29/201244.7044.9844.5344.962,685,100
3/28/201245.7745.8045.1545.431,847,500
3/27/201245.6645.7345.4945.641,960,550
3/26/201245.2645.6545.2345.611,926,150
3/23/201244.9945.2044.7745.122,270,890
3/22/201245.2145.4145.1645.281,428,270
3/21/201245.4445.6345.2845.401,545,770
3/20/201245.3445.6845.2945.511,171,730
3/19/201245.3245.6245.2845.491,629,250
3/16/201245.2845.3545.0545.181,798,580
3/15/201245.1145.1844.8045.012,239,700
3/14/201245.2945.4044.9745.032,105,140
3/13/201244.8345.5544.8345.463,229,390
3/12/201244.5344.8144.4444.771,413,120
3/9/201244.6544.8144.4644.591,610,140
3/8/201244.8144.8544.6244.681,739,840
3/7/201244.4244.6144.3744.551,410,220
3/6/201244.4544.5444.0044.071,591,430
3/5/201244.8145.0044.6244.751,616,170
3/2/201244.3544.4244.1144.232,393,470
3/1/201244.6645.0844.5845.082,469,670
2/29/201244.7144.9144.3044.312,426,960
2/28/201244.5044.9444.4544.882,333,510
2/27/201244.1844.6944.1844.531,408,570
2/24/201244.7644.8544.5844.632,605,680
2/23/201244.4244.7944.3244.691,795,230
2/22/201244.1344.5644.1144.262,446,610
2/21/201244.7444.9544.4944.622,181,280
2/17/201244.8944.9544.7844.882,990,560
2/16/201244.8745.0244.6444.982,129,910
2/15/201244.8644.9144.3844.482,661,130
2/14/201245.3045.4845.1245.392,738,570
2/13/201245.3345.5745.2745.432,056,030
2/10/201244.4944.8244.4944.752,502,160
2/9/201244.9045.1444.7145.063,005,910
2/8/201244.1844.4744.0744.352,901,150
2/7/201244.2544.8344.2044.803,418,590
2/6/201245.1545.2044.8345.091,942,230
2/3/201244.8045.0044.6144.852,179,790
2/2/201244.3944.5244.2344.402,804,490
2/1/201244.9845.3844.9445.181,937,020
1/31/201244.9345.0744.4644.542,979,230
1/30/201244.8545.0744.7445.061,892,660
1/27/201244.8745.1144.6344.872,323,580
1/26/201245.2545.5644.9745.452,325,910
1/25/201244.3445.0844.1845.011,741,440
1/24/201244.6844.8644.3644.571,796,630
1/23/201244.6945.0144.6944.931,128,230
1/20/201244.6944.8844.4844.861,506,640
1/19/201244.6844.7644.3444.683,024,260
1/18/201244.8845.5044.8145.502,346,580
1/17/201244.5744.7544.4444.561,468,080
1/13/201243.8144.1343.6244.132,468,250
1/12/201244.3044.6644.2644.591,939,260
1/11/201244.1444.4344.0444.422,641,670
1/10/201243.9844.2643.7243.735,922,430
1/9/201244.2544.5444.1244.364,469,450
1/6/201246.2446.2445.9446.181,740,170
1/5/201245.8446.1345.6646.132,110,760
1/4/201246.3046.4046.0046.352,462,830
1/3/201246.0546.5045.9446.283,029,360
12/30/201145.6845.8545.6045.631,101,710
12/29/201145.4145.7345.2245.681,387,440
12/28/201145.7445.7445.2845.291,464,080
12/27/201145.6045.8445.3045.74676,530
12/23/201145.6045.8245.5345.651,210,850
12/22/201145.3845.5545.1445.551,654,870
12/21/201145.0245.2044.8245.121,964,560
12/20/201144.9845.3844.9745.233,486,300
12/19/201144.9645.3544.7844.842,375,360
12/16/201144.9345.1544.8044.892,829,400
12/15/201145.1645.4044.9345.192,360,010
12/14/201144.4244.6644.3944.483,067,220
12/13/201145.0945.4344.6544.842,594,500
12/12/201145.2345.2344.5044.662,455,530
12/9/201144.5044.8544.5044.662,247,060
12/8/201145.4345.4944.9144.982,300,840
12/7/201144.9345.3544.5745.132,493,140
12/6/201144.4844.9244.4444.771,783,670
12/5/201144.4944.5243.6843.913,350,750
12/2/201144.2944.4044.0844.182,195,840
12/1/201144.5244.6544.1044.302,321,240
11/30/201144.0644.4843.9544.485,139,410
11/29/201142.7442.8942.5842.792,297,670
11/28/201142.2842.5042.1542.342,159,380
11/25/201141.6342.0241.5041.501,311,290
Trading Center