GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $47.35

down -0.11


19/8/2014 04:02 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
11/3/201143.9444.6043.4844.553,568,540
11/2/201143.2543.6543.1043.273,223,506
11/1/201143.6944.3343.6443.904,613,764
10/31/201145.0645.6844.7944.793,406,771
10/28/201144.8345.0344.5744.932,370,832
10/27/201144.8944.9744.0944.733,885,291
10/26/201144.9345.0244.2044.833,519,863
10/25/201144.2044.4643.9044.013,064,024
10/24/201144.2244.7844.2044.723,052,896
10/21/201144.7245.0044.5645.003,533,125
10/20/201144.0544.1443.6043.972,578,396
10/19/201143.6743.7843.1843.332,124,097
10/18/201143.1043.7542.7043.402,470,552
10/17/201143.5443.5843.2043.232,039,289
10/14/201143.4943.8043.4843.642,497,946
10/13/201142.8943.8142.7343.813,911,957
10/12/201143.4943.8043.3243.406,285,548
10/11/201143.2743.4943.1343.342,544,855
10/10/201143.4443.7843.4443.752,707,924
10/7/201142.9143.2042.6042.883,915,538
10/6/201141.4342.3741.2342.374,352,859
10/5/201141.1841.8641.0441.833,238,156
10/4/201140.5441.1040.0841.084,307,462
10/3/201140.8341.2240.5240.533,288,164
9/30/201141.2741.8841.0441.292,574,059
9/29/201142.4642.6241.2641.743,806,592
9/28/201142.4042.5541.7041.802,365,619
9/27/201142.0842.6342.0042.192,350,699
9/26/201141.1941.5340.7541.523,350,901
9/23/201140.2140.6740.1340.672,688,499
9/22/201140.1140.4339.9240.313,052,300
9/21/201141.5641.8640.9240.933,313,450
9/20/201141.7342.3141.5142.033,525,899
9/19/201140.5441.6840.3941.514,890,901
9/16/201141.2541.5541.0641.464,233,809
9/15/201141.1241.4140.8941.182,450,587
9/14/201140.7241.1040.2841.003,757,035
9/13/201140.7741.0440.4440.722,434,336
9/12/201140.2240.9240.2140.892,939,566
9/9/201141.7841.7940.8741.074,694,929
9/8/201141.8242.3541.6841.812,028,532
9/7/201141.7242.2441.6842.231,511,382
9/6/201141.1341.5740.6541.553,919,349
9/2/201141.8442.2141.4841.743,066,958
9/1/201142.8843.2042.6142.612,102,004
8/31/201142.6343.0242.5142.833,029,361
8/30/201141.6942.3841.4042.194,526,199
8/29/201142.3342.8442.2142.771,825,731
8/26/201141.4942.2141.0241.914,604,997
8/25/201142.5442.7641.7541.883,288,331
8/24/201142.9143.5842.8643.362,290,759
8/23/201142.5143.3342.3843.334,799,064
8/22/201142.7342.7541.3941.496,980,140
8/19/201140.9041.7040.6740.824,973,957
8/18/201142.0442.0741.0341.284,604,444
8/17/201141.9642.4441.9242.204,346,636
8/16/201142.0042.3641.7741.852,990,542
8/15/201142.0342.2041.7642.112,455,215
8/12/201141.2841.6240.8441.303,236,206
8/11/201138.9841.1338.9640.814,302,737
8/10/201140.1740.4038.7638.847,385,001
8/9/201139.9540.9539.4140.926,028,623
8/8/201140.7241.2939.4339.447,265,745
8/5/201141.8942.1841.0341.826,530,258
8/4/201143.5443.6242.1242.205,574,444
8/3/201143.6943.7443.0443.634,007,904
8/2/201144.1444.4943.9844.072,893,411
8/1/201144.7944.8243.9544.473,566,998
7/29/201144.8245.2344.4044.422,909,353
7/28/201144.6945.3344.6744.912,968,411
7/27/201145.3145.3444.1244.303,310,167
7/26/201145.0845.3144.6344.894,598,007
7/25/201144.3044.5744.1044.182,688,722
7/22/201143.7443.8543.4643.751,150,117
7/21/201143.7844.0743.6543.891,898,761
7/20/201142.8643.1242.7342.902,044,355
7/19/201142.8643.0342.6442.871,308,781
7/18/201143.1243.2242.6542.931,467,521
7/15/201143.3243.4943.0443.282,925,895
7/14/201143.3543.4142.6942.714,829,102
7/13/201143.2943.8843.2943.442,486,025
7/12/201143.3143.7243.2843.451,813,301
7/11/201143.5843.7343.1643.211,341,665
7/8/201144.0044.4243.9944.212,266,043
7/7/201143.8243.9743.6743.912,771,913
7/6/201143.3943.5943.2643.591,977,071
7/5/201143.3243.4643.1743.261,706,094
7/1/201142.5542.8642.5543.001,442,161
6/30/201142.5642.9842.4842.901,799,120
6/29/201142.3042.6142.1742.571,718,226
6/28/201141.7541.9741.6641.831,910,782
6/27/201141.2441.3541.1041.181,323,080
6/24/201141.5941.5941.2341.341,705,082
6/23/201140.7041.1340.5541.112,118,429
6/22/201141.3741.6341.3041.311,233,419
6/21/201141.3741.5741.3341.501,298,242
6/20/201141.3441.5941.3441.491,235,215
6/17/201141.3541.5341.2441.361,459,454
6/16/201141.0441.4840.9641.181,980,745
6/15/201141.9142.0441.3741.532,045,919
Trading Center