GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $48.67

down 0.00


27/8/2014 04:03 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
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
1/6/201246.2446.2445.9446.181,740,166
1/5/201245.8446.1345.6646.132,110,763
1/4/201246.3046.4046.0046.352,462,828
1/3/201246.0546.5045.9446.283,029,362
12/30/201145.6845.8545.6045.631,101,709
12/29/201145.4145.7345.2245.681,387,443
12/28/201145.7445.7445.2845.291,464,076
12/27/201145.6045.8445.3045.74676,530
12/23/201145.6045.8245.5345.651,210,846
12/22/201145.3845.5545.1445.551,654,873
12/21/201145.0245.2044.8245.121,964,565
12/20/201144.9845.3844.9745.233,486,304
12/19/201144.9645.3544.7844.842,375,363
12/16/201144.9345.1544.8044.892,829,400
12/15/201145.1645.4044.9345.192,360,012
12/14/201144.4244.6644.3944.483,067,215
12/13/201145.0945.4344.6544.842,594,505
12/12/201145.2345.2344.5044.662,455,534
12/9/201144.5044.8544.5044.662,247,057
12/8/201145.4345.4944.9144.982,300,845
12/7/201144.9345.3544.5745.132,493,136
12/6/201144.4844.9244.4444.771,783,671
12/5/201144.4944.5243.6843.913,350,754
12/2/201144.2944.4044.0844.182,195,838
12/1/201144.5244.6544.1044.302,321,242
11/30/201144.0644.4843.9544.485,139,409
11/29/201142.7442.8942.5842.792,297,672
11/28/201142.2842.5042.1542.342,159,385
11/25/201141.6342.0241.5041.501,311,294
11/23/201142.3342.4241.9542.032,044,273
11/22/201142.4542.5642.0642.465,356,857
11/21/201142.6442.9142.4342.752,514,771
11/18/201143.8043.8443.2843.291,859,022
11/17/201144.0344.0843.2643.502,207,604
11/16/201144.1544.4943.8843.881,808,512
11/15/201144.6444.8344.4144.641,910,549
11/14/201144.3744.5944.1544.271,218,174
Trading Center