$40.80 0.00 (%) 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
11/20/201446.4146.5546.2646.382,879,646
11/19/201446.2246.4645.9646.253,216,475
11/18/201446.0246.2945.9846.283,511,099
11/17/201445.7346.0345.7145.883,170,524
11/14/201445.6745.8145.6245.742,591,730
11/13/201445.6545.9045.5545.663,048,112
11/12/201445.7045.8145.4145.622,818,998
11/11/201445.6245.9645.4745.964,136,453
11/10/201445.2345.3245.0845.162,056,151
11/7/201444.9045.0044.7244.914,143,220
11/6/201445.1145.2044.6944.753,261,967
11/5/201445.4345.4745.0845.143,618,257
11/4/201445.6045.6545.4145.563,246,585
11/3/201445.4945.6045.2245.492,828,388
10/31/201445.2945.5145.1645.493,553,781
10/30/201444.7945.2444.7645.143,716,155
10/29/201445.1545.3144.9445.083,080,032
10/28/201445.1845.2144.9145.103,721,222
10/27/201445.6545.7145.2045.374,814,002
10/24/201445.6445.7945.5645.796,918,240
10/23/201445.0945.5944.9545.365,735,298
10/22/201444.6045.0444.3744.419,085,947
10/21/201443.0943.7443.0343.6310,021,662
10/20/201443.4343.6843.3043.614,080,447
10/17/201443.6043.8543.5143.674,666,065
10/16/201441.9743.1641.9142.887,657,951
10/15/201443.1343.2342.3043.137,746,438
10/14/201443.8644.1143.5843.684,514,308
10/13/201444.3444.5043.8143.834,150,889
10/10/201444.5044.6344.1044.128,094,139
10/9/201445.3845.5944.7844.817,850,926
10/8/201445.0845.7745.0445.7710,802,456
10/7/201445.5245.5745.2045.255,126,751
10/6/201446.0246.2245.7745.866,114,626
10/3/201445.3745.9145.3745.747,105,017
10/2/201445.9145.9345.3045.638,226,058
10/1/201446.0246.0945.8545.907,392,718
9/30/201446.0546.1745.9745.978,177,781
9/29/201446.0846.4046.0346.297,041,104
9/26/201446.8046.8346.5446.594,818,608
9/25/201446.9646.9846.6146.685,098,277
9/24/201446.6247.0446.5947.039,803,707
9/23/201446.6746.9346.6146.647,679,811
9/22/201447.5047.6247.1247.327,845,514
9/19/201447.6047.6947.3747.387,925,588
9/18/201447.3647.4547.1547.295,072,899
9/17/201447.2647.3747.0247.105,022,710
9/16/201446.8047.3446.7747.302,662,005
9/15/201446.7947.1446.7346.983,373,022
9/12/201447.1447.1446.9047.062,962,468
9/11/201446.7046.9346.4546.934,263,034
9/10/201446.9047.4146.7647.283,603,118
9/9/201446.5346.8446.3546.653,855,879
9/8/201446.2946.8046.2746.787,958,702
9/5/201447.6047.9247.4847.923,833,268
9/4/201448.4148.4248.0848.192,845,640
9/3/201448.7448.7748.5048.622,185,361
9/2/201448.3348.3648.1148.292,986,922
8/29/201449.2349.2448.8949.102,393,213
8/28/201448.9348.9848.7148.872,704,317
8/27/201448.6248.8248.5648.672,767,175
8/26/201448.1348.4048.1048.262,992,280
8/25/201448.0748.2547.8548.132,550,813
8/22/201447.4947.7747.4147.682,703,562
8/21/201447.8647.9047.6547.704,035,494
8/20/201447.4847.8347.3047.815,286,937
8/19/201447.0647.4246.9747.353,706,160
8/18/201447.3047.4847.2347.461,922,482
8/15/201447.2547.3046.6146.872,390,657
8/14/201446.6247.0446.5947.023,732,605
8/13/201446.5746.7246.4546.583,003,713
8/12/201446.4246.6546.3646.613,384,386
8/11/201446.4046.6046.2746.593,578,702
8/8/201446.1946.6746.0146.584,769,624
8/7/201447.0847.1246.2246.356,107,250
8/6/201447.6447.8647.4747.714,078,716
8/5/201448.8348.9848.5248.684,683,065
8/4/201448.6548.6748.1648.533,994,469
8/1/201447.5848.0947.5148.035,434,826
7/31/201448.8848.8848.3548.375,813,541
7/30/201448.3248.5448.2048.473,939,618
7/29/201448.4648.5848.0148.035,375,312
7/28/201448.6748.6848.0848.206,890,353
7/25/201448.9148.9848.2348.6010,706,305
7/24/201450.0650.2049.7050.089,530,136
7/23/201450.2850.9350.0150.0413,439,905
7/22/201453.5253.5953.2153.221,987,342
7/21/201453.2353.4853.1953.392,045,290
7/18/201453.3853.8253.2453.721,973,737
7/17/201453.1453.5253.0253.082,649,716
7/16/201453.2653.5553.0253.313,256,519
7/15/201453.4553.6053.1353.322,037,848
7/14/201453.5953.6653.4253.582,028,680
7/11/201453.6653.9853.5053.712,226,775
7/10/201453.9054.4953.8554.402,509,083
7/9/201453.5254.0153.4553.871,662,519
7/8/201453.6953.7453.2853.361,686,236
7/7/201454.3254.5154.0554.111,822,113
7/3/201454.7654.7854.4554.521,108,463
7/2/201454.1654.4454.1054.301,580,640
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center