GLAXOSMITHKLINE $52.22

up +0.11


17/5/2013 05:17 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
10/12/2011 43.49 43.80 43.32 43.40 62856
10/11/2011 43.27 43.49 43.13 43.34 25449
10/10/2011 43.44 43.78 43.44 43.75 27080
10/7/2011 42.91 43.20 42.60 42.88 39156
10/6/2011 41.43 42.37 41.23 42.37 43268
10/5/2011 41.18 41.86 41.04 41.83 32381
10/4/2011 40.54 41.10 40.08 41.08 43075
10/3/2011 40.83 41.22 40.52 40.53 32882
9/30/2011 41.27 41.88 41.04 41.29 25740
9/29/2011 42.46 42.62 41.26 41.74 38066
9/28/2011 42.40 42.55 41.70 41.80 23657
9/27/2011 42.08 42.63 42.00 42.19 23507
9/26/2011 41.19 41.53 40.75 41.52 33509
9/23/2011 40.21 40.67 40.13 40.67 26885
9/22/2011 40.11 40.43 39.92 40.31 30523
9/21/2011 41.56 41.86 40.92 40.93 33135
9/20/2011 41.73 42.31 41.51 42.03 35259
9/19/2011 40.54 41.68 40.39 41.51 48909
9/16/2011 41.25 41.55 41.06 41.46 42339
9/15/2011 41.12 41.41 40.89 41.18 24506
9/14/2011 40.72 41.10 40.28 41.00 37571
9/13/2011 40.77 41.04 40.44 40.72 24344
9/12/2011 40.22 40.92 40.21 40.89 29396
9/9/2011 41.78 41.79 40.87 41.07 46950
9/8/2011 41.82 42.35 41.68 41.81 20286
9/7/2011 41.72 42.24 41.68 42.23 15114
9/6/2011 41.13 41.57 40.65 41.55 39194
9/2/2011 41.84 42.21 41.48 41.74 30670
9/1/2011 42.88 43.20 42.61 42.61 21020
8/31/2011 42.63 43.02 42.51 42.83 30294
8/30/2011 41.69 42.38 41.40 42.19 45262
8/29/2011 42.33 42.84 42.21 42.77 18258
8/26/2011 41.49 42.21 41.02 41.91 46050
8/25/2011 42.54 42.76 41.75 41.88 32877
8/24/2011 42.91 43.58 42.86 43.36 22778
8/23/2011 42.51 43.33 42.38 43.33 47991
8/22/2011 42.73 42.75 41.39 41.49 68207
8/19/2011 40.90 41.70 40.67 40.82 48899
8/18/2011 42.04 42.07 41.03 41.28 46044
8/17/2011 41.96 42.44 41.92 42.20 43467
8/16/2011 42.00 42.36 41.77 41.85 29906
8/15/2011 42.03 42.20 41.76 42.11 24546
8/12/2011 41.28 41.62 40.84 41.30 32363
8/11/2011 38.98 41.13 38.96 40.81 43028
8/10/2011 40.17 40.40 38.76 38.84 73844
8/9/2011 39.95 40.95 39.41 40.92 60287
8/8/2011 40.72 41.29 39.43 39.44 72658
8/5/2011 41.89 42.18 41.03 41.82 65303
8/4/2011 43.54 43.62 42.12 42.20 55434
8/3/2011 43.69 43.74 43.04 43.63 40080
8/2/2011 44.14 44.49 43.98 44.07 28568
8/1/2011 44.79 44.82 43.95 44.47 35670
7/29/2011 44.82 45.23 44.40 44.42 29090
7/28/2011 44.69 45.33 44.67 44.91 29685
7/27/2011 45.31 45.34 44.12 44.30 33102
7/26/2011 45.08 45.31 44.63 44.89 45981
7/25/2011 44.30 44.57 44.10 44.18 26888
7/22/2011 43.74 43.85 43.46 43.75 11425
7/21/2011 43.78 44.07 43.65 43.89 18988
7/20/2011 42.86 43.12 42.73 42.90 20214
7/19/2011 42.86 43.03 42.64 42.87 13088
7/18/2011 43.12 43.22 42.65 42.93 14676
7/15/2011 43.32 43.49 43.04 43.28 29258
7/14/2011 43.35 43.41 42.69 42.71 48292
7/13/2011 43.29 43.88 43.29 43.44 24861
7/12/2011 43.31 43.72 43.28 43.45 18131
7/11/2011 43.58 43.73 43.16 43.21 13416
7/8/2011 44.00 44.42 43.99 44.21 22661
7/7/2011 43.82 43.97 43.67 43.91 27720
7/6/2011 43.39 43.59 43.26 43.59 19771
7/5/2011 43.32 43.46 43.17 43.26 17061
7/1/2011 42.55 43.00 42.53 43.00 14422
6/30/2011 42.56 42.98 42.48 42.90 17802
6/29/2011 42.30 42.61 42.17 42.57 17180
6/28/2011 41.75 41.97 41.66 41.83 19108
6/27/2011 41.24 41.35 41.10 41.18 13231
6/24/2011 41.59 41.59 41.23 41.34 17051
6/23/2011 40.70 41.13 40.55 41.11 21185
6/22/2011 41.37 41.63 41.30 41.31 12332
6/21/2011 41.37 41.57 41.33 41.50 12983
6/20/2011 41.34 41.59 41.34 41.49 12353
6/17/2011 41.35 41.53 41.24 41.36 14595
6/16/2011 41.04 41.48 40.96 41.18 19808
6/15/2011 41.91 42.04 41.37 41.53 20460
6/14/2011 42.45 42.53 42.27 42.36 15417
6/10/2011 41.93 41.93 41.42 41.57 21676
6/9/2011 42.66 42.73 42.25 42.25 17844
6/8/2011 42.59 42.67 42.27 42.38 16732
6/7/2011 43.16 43.22 42.82 42.83 25838
6/6/2011 42.78 42.83 42.47 42.51 13502
6/3/2011 42.11 42.80 42.05 42.62 25374
6/2/2011 42.37 42.44 41.92 42.16 30794
6/1/2011 43.28 43.41 42.41 42.43 23339
5/31/2011 43.38 43.53 43.27 43.46 39434
5/27/2011 43.02 43.59 43.01 43.49 16438
5/26/2011 43.29 43.38 43.04 43.32 18840
5/25/2011 43.18 43.24 42.85 43.18 17089
5/24/2011 42.94 43.00 42.69 42.87 18983
5/23/2011 42.49 42.59 42.20 42.42 30335
5/20/2011 43.46 43.52 43.12 43.26 15739
Marketplace
Trading Center