GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $50.04

down -3.18


23/7/2014 04:00 PM  |  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
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
5/1/201246.7146.7546.5746.581,312,680
4/30/201246.5346.6146.1446.231,693,812
4/27/201246.4446.5946.1746.512,437,402
4/26/201245.7046.3145.6746.202,348,727
4/25/201245.8446.0045.6746.004,865,208
4/24/201247.0947.3947.0347.211,959,595
4/23/201247.0147.2446.6747.192,148,757
4/20/201247.2647.4847.1247.293,143,366
4/19/201246.8746.9446.4846.693,153,241
4/18/201246.2046.4846.1246.372,122,966
4/17/201245.6746.0045.4345.931,687,304
4/16/201245.4845.6645.2845.582,130,095
4/13/201244.7244.8044.4744.592,836,047
4/12/201245.0745.4845.0145.471,647,323
4/11/201244.8645.2044.8544.973,466,940
4/10/201245.3745.5144.7645.044,408,959
4/9/201244.6945.2844.5845.021,723,833
4/5/201244.7545.0844.7545.021,681,228
4/4/201245.4645.5244.9845.322,980,284
4/3/201245.9946.0045.5045.721,738,277
4/2/201245.2045.9645.1745.842,908,035
3/30/201245.0345.1044.7344.911,678,038
3/29/201244.7044.9844.5344.962,685,095
3/28/201245.7745.8045.1545.431,847,497
3/27/201245.6645.7345.4945.641,960,547
3/26/201245.2645.6545.2345.611,926,146
3/23/201244.9945.2044.7745.122,270,891
3/22/201245.2145.4145.1645.281,428,268
3/21/201245.4445.6345.2845.401,545,766
3/20/201245.3445.6845.2945.511,171,731
3/19/201245.3245.6245.2845.491,629,252
3/16/201245.2845.3545.0545.181,798,584
3/15/201245.1145.1844.8045.012,239,695
3/14/201245.2945.4044.9745.032,105,138
3/13/201244.8345.5544.8345.463,229,386
3/12/201244.5344.8144.4444.771,413,115
3/9/201244.6544.8144.4644.591,610,140
3/8/201244.8144.8544.6244.681,739,841
3/7/201244.4244.6144.3744.551,410,216
3/6/201244.4544.5444.0044.071,591,429
3/5/201244.8145.0044.6244.751,616,168
Trading Center