$43.61 -0.06 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
3/2/201244.3544.4244.1144.232,393,469
3/1/201244.6645.0844.5845.082,469,672
2/29/201244.7144.9144.3044.312,426,965
2/28/201244.5044.9444.4544.882,333,506
2/27/201244.1844.6944.1844.531,408,567
2/24/201244.7644.8544.5844.632,605,685
2/23/201244.4244.7944.3244.691,795,228
2/22/201244.1344.5644.1144.262,446,614
2/21/201244.7444.9544.4944.622,181,280
2/17/201244.8944.9544.7844.882,990,563
2/16/201244.8745.0244.6444.982,129,906
2/15/201244.8644.9144.3844.482,661,130
2/14/201245.3045.4845.1245.392,738,566
2/13/201245.3345.5745.2745.432,056,026
2/10/201244.4944.8244.4944.752,502,156
2/9/201244.9045.1444.7145.063,005,912
2/8/201244.1844.4744.0744.352,901,151
2/7/201244.2544.8344.2044.803,418,594
2/6/201245.1545.2044.8345.091,942,230
2/3/201244.8045.0044.6144.852,179,790
2/2/201244.3944.5244.2344.402,804,492
2/1/201244.9845.3844.9445.181,937,017
1/31/201244.9345.0744.4644.542,979,226
1/30/201244.8545.0744.7445.061,892,659
1/27/201244.8745.1144.6344.872,323,579
1/26/201245.2545.5644.9745.452,325,908
1/25/201244.3445.0844.1845.011,741,442
1/24/201244.6844.8644.3644.571,796,627
1/23/201244.6945.0144.6944.931,128,234
1/20/201244.6944.8844.4844.861,506,639
1/19/201244.6844.7644.3444.683,024,256
1/18/201244.8845.5044.8145.502,346,582
1/17/201244.5744.7544.4444.561,468,077
1/13/201243.8144.1343.6244.132,468,252
1/12/201244.3044.6644.2644.591,939,261
1/11/201244.1444.4344.0444.422,641,674
1/10/201243.9844.2643.7243.735,922,430
1/9/201244.2544.5444.1244.364,469,448
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center