$43.45 -0.22 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
10/19/201245.6845.7345.2545.332,297,853
10/18/201245.7845.9945.6845.743,479,534
10/17/201246.2146.4146.1246.142,441,655
10/16/201246.5146.6946.3946.661,792,900
10/15/201246.1246.4146.0946.242,220,999
10/12/201245.8346.0945.7945.831,384,563
10/11/201245.9446.0445.7345.731,643,347
10/10/201246.1846.1845.9046.031,400,931
10/9/201246.3846.9246.1646.182,064,682
10/8/201246.6546.9946.6446.941,456,940
10/5/201247.5347.7047.2147.381,871,811
10/4/201247.2647.4847.1147.451,746,487
10/3/201246.7146.9746.6046.912,019,074
10/2/201246.8446.9946.6746.881,417,380
10/1/201246.6746.8446.2346.401,438,260
9/28/201246.3346.3946.0146.241,826,348
9/27/201246.7946.8846.3946.771,208,581
9/26/201246.9446.9446.5246.551,854,175
9/25/201247.2147.5047.0047.051,551,626
9/24/201246.7746.9346.7246.911,285,359
9/21/201246.7346.8646.6546.751,366,430
9/20/201246.4146.6746.2246.581,858,772
9/19/201246.7646.9046.6746.722,529,806
9/18/201246.8247.1346.7147.112,494,422
9/17/201246.5946.7246.4546.581,660,251
9/14/201245.9846.1945.8545.901,992,641
9/13/201246.2846.8746.1646.701,807,857
9/12/201245.8846.0045.7345.941,318,871
9/11/201245.7545.9145.6745.861,630,630
9/10/201245.0445.4945.0045.291,635,220
9/7/201245.1745.2645.0745.143,283,825
9/6/201245.5645.9945.5445.862,159,711
9/5/201245.4345.4845.2445.301,276,662
9/4/201245.0945.2144.9545.152,212,930
8/31/201245.7845.8245.2645.491,954,976
8/30/201245.9545.9745.5045.551,369,078
8/29/201245.8245.8845.7145.711,228,788
8/28/201245.8546.0945.7745.872,174,555
8/27/201246.5046.6446.3546.491,451,669
8/24/201246.2446.4746.2246.442,220,989
8/23/201246.2346.2445.9846.101,725,557
8/22/201245.6545.9245.6245.862,095,760
8/21/201246.2346.4946.0246.071,206,838
8/20/201246.1146.3546.1146.241,037,609
8/17/201246.3146.3545.9846.331,431,920
8/16/201246.5946.7846.4546.681,286,764
8/15/201246.7546.8346.6146.771,323,098
8/14/201246.5346.7246.4546.671,221,791
8/13/201246.5346.6846.2646.551,426,047
8/10/201246.1946.8746.1946.841,532,982
8/9/201246.6146.8746.5846.692,221,939
8/8/201247.1847.2546.8747.182,249,788
8/7/201247.1547.4046.8947.172,737,930
8/6/201246.7247.4046.6947.233,561,209
8/3/201246.5146.9046.5146.681,985,163
8/2/201246.4346.5145.9146.292,298,038
8/1/201246.3846.5646.1446.232,271,052
7/31/201245.8846.3745.8746.002,652,319
7/30/201245.8246.2345.7646.041,921,343
7/27/201245.1345.8945.1345.724,458,491
7/26/201244.8145.0044.6244.902,201,941
7/25/201244.1844.4543.7744.263,591,581
7/24/201245.6045.6344.6644.803,144,083
7/23/201245.1445.5345.0145.442,648,065
7/20/201246.4846.4946.0746.262,479,855
7/19/201246.4746.7946.3446.692,295,317
7/18/201245.5046.0745.4746.042,024,721
7/17/201245.1745.5344.9245.441,715,518
7/16/201245.1545.5045.0145.301,957,877
7/13/201244.5245.1444.5045.001,865,375
7/12/201244.5844.7244.1944.473,479,737
7/11/201245.4645.6445.2245.541,849,191
7/10/201245.4845.5244.9244.994,438,101
7/9/201246.3746.6246.2046.591,462,042
7/6/201246.2746.3546.0546.262,113,019
7/5/201245.9946.1445.9346.011,200,987
7/3/201246.0046.1345.8446.051,374,030
7/2/201245.6246.4045.5346.362,996,567
6/29/201245.3745.8445.3045.572,303,320
6/28/201244.8145.1044.5745.006,689,430
6/27/201246.1046.1645.2445.544,446,746
6/26/201246.1046.2845.8946.081,510,100
6/25/201245.9346.0145.7345.861,424,750
6/22/201246.0846.1145.8645.891,341,915
6/21/201245.9046.2545.6045.671,242,870
6/20/201246.1846.2345.7446.062,526,070
6/19/201246.0846.3645.9545.982,123,767
6/18/201245.0945.5445.0445.441,654,893
6/15/201245.0845.4044.9745.072,692,322
6/14/201245.1545.5045.0745.311,590,101
6/13/201245.3545.3844.9645.072,348,787
6/12/201244.9545.3144.6345.312,076,767
6/11/201244.8644.8944.4044.401,311,368
6/8/201244.4744.6744.3544.621,936,901
6/7/201244.8844.8844.2744.272,344,583
6/6/201243.9344.3843.8544.382,270,231
6/5/201243.5943.7943.4343.721,501,265
6/4/201243.3443.6543.3043.542,815,894
6/1/201243.8043.8843.3743.453,509,044
5/31/201244.2544.3243.7744.113,243,850
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center