GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $47.60

up +0.22


22/9/2014 10:20 AM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
5/30/201243.9644.0843.6443.762,996,966
5/29/201244.7544.7544.2744.402,192,061
5/25/201244.2044.4644.1544.282,242,085
5/24/201244.4444.4844.0044.242,107,321
5/23/201244.0744.1243.5543.902,084,956
5/22/201244.5044.7044.2644.431,864,570
5/21/201244.3944.5044.3144.481,853,933
5/18/201244.6244.6244.1044.182,658,220
5/17/201244.8945.0044.3344.352,447,635
5/16/201245.3345.5045.2445.371,903,156
5/15/201245.5845.7145.2745.472,333,801
5/14/201245.5845.9545.4745.592,368,960
5/11/201245.4045.9845.4045.621,370,218
5/10/201245.7845.7845.4245.501,176,172
5/9/201245.2345.7445.1345.502,422,602
5/8/201246.6346.6546.0546.572,105,081
5/7/201246.0346.7845.8546.572,049,737
5/4/201246.6846.7446.0846.082,332,446
5/3/201246.7546.9446.5846.902,107,658
5/2/201246.3146.7546.2246.671,984,321
Trading Center