GLAXOSMITHKLINE $52.97

up +0.24


24/5/2013 04:24 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
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
5/19/2011 43.33 43.63 43.26 43.63 26950
5/18/2011 42.77 43.23 42.70 43.10 37051
5/17/2011 42.93 43.13 42.73 43.08 34460
5/16/2011 43.62 43.99 43.52 43.68 38021
5/13/2011 44.06 44.10 43.48 43.74 37923
5/12/2011 43.22 43.69 43.05 43.62 20000
5/11/2011 43.10 43.30 42.73 43.13 24117
5/10/2011 42.70 42.97 42.62 42.85 12911
5/9/2011 42.80 42.90 42.54 42.78 29626
5/6/2011 43.16 43.37 42.79 42.99 18093
5/5/2011 42.91 43.19 42.73 42.87 19353
5/4/2011 43.63 43.75 43.12 43.24 24114
5/3/2011 43.37 43.72 43.31 43.56 24938
5/2/2011 43.29 43.94 43.25 43.62 21160
4/29/2011 43.39 43.69 43.27 43.66 21000
4/28/2011 43.55 43.70 43.32 43.55 85412
4/27/2011 42.25 43.20 42.11 43.11 79192
4/26/2011 41.07 41.79 40.97 41.72 22564
4/25/2011 41.14 41.38 41.14 41.29 10060
4/21/2011 41.61 41.61 41.18 41.38 12470
4/20/2011 41.40 41.54 41.28 41.44 22262
4/19/2011 40.61 40.72 40.44 40.67 18157
4/18/2011 40.60 40.66 40.23 40.48 16056
4/15/2011 41.17 41.29 41.03 41.13 20686
4/14/2011 40.68 40.95 40.62 40.75 25556
4/13/2011 40.66 40.76 40.42 40.50 22087
4/12/2011 40.27 40.39 40.10 40.24 24111
4/11/2011 40.21 40.37 39.94 40.02 18270
4/8/2011 40.18 40.22 39.77 39.92 22583
4/7/2011 39.93 40.03 39.76 39.96 22435
4/6/2011 39.56 39.81 39.51 39.72 19943
4/5/2011 39.65 39.78 39.43 39.62 25873
4/4/2011 39.56 39.56 39.20 39.30 25757
4/1/2011 38.49 38.81 38.44 38.78 15438
3/31/2011 38.65 38.74 38.24 38.41 27846
3/30/2011 38.43 38.64 38.37 38.48 19910
3/29/2011 37.80 38.15 37.68 38.14 20573
3/28/2011 38.08 38.14 37.74 37.81 18722
3/25/2011 37.82 38.03 37.69 37.72 21608
3/24/2011 37.47 37.79 37.41 37.63 21823
3/23/2011 37.58 37.72 37.52 37.62 22964
3/22/2011 38.07 38.10 37.85 37.98 14860
3/21/2011 37.79 37.85 37.65 37.81 15196
3/18/2011 37.37 37.43 37.18 37.34 23776
3/17/2011 37.08 37.58 37.02 37.34 26402
3/16/2011 37.17 37.31 36.39 36.60 43923
3/15/2011 37.30 37.72 37.23 37.61 24780
3/14/2011 38.61 38.77 38.33 38.58 23632
3/11/2011 38.43 38.82 38.33 38.74 22110
3/10/2011 38.68 38.71 38.26 38.40 31190
3/9/2011 38.61 38.71 38.44 38.58 24115
3/8/2011 38.06 38.35 38.00 38.16 16075
3/7/2011 38.70 38.73 38.09 38.23 13363
3/4/2011 38.68 38.71 38.17 38.48 18915
3/3/2011 38.19 38.48 38.04 38.40 16305
3/2/2011 38.13 38.32 37.90 38.06 12458
3/1/2011 38.47 38.64 38.14 38.16 16842
2/28/2011 38.61 38.83 38.54 38.61 13282
2/25/2011 37.96 38.28 37.88 38.28 11023
2/24/2011 38.11 38.25 37.85 38.13 21043
2/23/2011 38.40 38.56 38.16 38.22 26573
2/22/2011 38.37 38.58 37.97 38.07 29469
2/18/2011 38.90 39.31 38.82 39.15 48547
2/17/2011 38.30 38.65 38.27 38.55 21799
2/16/2011 38.11 38.53 38.08 38.39 28290
2/15/2011 38.21 38.33 38.15 38.27 21350
2/14/2011 37.76 38.28 37.71 38.24 28262
2/11/2011 38.07 38.10 37.71 37.75 23561
2/10/2011 37.84 38.23 37.73 38.13 27203
2/9/2011 38.00 38.29 37.96 38.26 28279
2/8/2011 38.72 39.05 38.66 38.99 45821
2/7/2011 38.39 39.17 38.34 39.13 57668
2/4/2011 37.84 38.01 37.72 38.01 24899
2/3/2011 38.00 38.20 37.77 38.01 39263
2/2/2011 36.88 36.99 36.77 36.98 27370
2/1/2011 36.87 37.42 36.79 37.39 26986
1/31/2011 36.30 36.56 36.28 36.33 42870
1/28/2011 36.69 36.86 36.32 36.40 70234
1/27/2011 37.69 37.75 37.43 37.46 29788
1/26/2011 37.71 37.71 37.45 37.50 25815
1/25/2011 37.11 37.39 37.05 37.36 26779
1/24/2011 37.72 37.98 37.69 37.85 23637
1/21/2011 37.40 37.46 37.11 37.35 22834
1/20/2011 37.13 37.16 36.71 37.05 50386
1/19/2011 38.48 38.63 37.71 38.01 43016
1/18/2011 37.82 38.25 37.79 38.18 42287
1/14/2011 39.05 39.27 39.01 39.18 20327
1/13/2011 39.09 39.13 38.81 38.88 16717
1/12/2011 38.72 39.06 38.56 39.03 19344
1/11/2011 38.39 38.60 38.26 38.60 20908
1/10/2011 38.64 38.77 38.58 38.77 20137
1/7/2011 38.74 38.93 38.67 38.77 23921
1/6/2011 39.12 39.21 38.83 39.05 23400
1/5/2011 38.93 39.13 38.83 38.94 38475
1/4/2011 39.82 39.90 39.58 39.86 18265
Marketplace
Trading Center