GLAXOSMITHKLINE $52.94

up +0.29


22/5/2013 04:22 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GSK historical data

Date Open High Low Close Volume
12/30/2010 39.20 39.29 38.92 39.05 13579
12/29/2010 39.17 39.42 39.15 39.28 14879
12/28/2010 39.34 39.34 39.13 39.14 8580
12/27/2010 39.10 39.19 38.92 39.15 6173
12/23/2010 39.10 39.24 39.08 39.18 8279
12/22/2010 38.92 39.11 38.85 39.07 13498
12/21/2010 39.18 39.30 38.97 39.09 13589
12/20/2010 39.55 39.66 39.30 39.35 10888
12/17/2010 39.50 39.66 39.34 39.51 17989
12/16/2010 39.81 40.09 39.74 40.04 11926
12/15/2010 39.76 39.99 39.73 39.80 14050
12/14/2010 39.58 39.92 39.54 39.86 12765
12/13/2010 39.62 40.01 39.58 39.98 11690
12/10/2010 39.50 39.71 39.45 39.64 9017
12/9/2010 39.59 39.61 39.29 39.58 10937
12/8/2010 39.35 39.53 39.19 39.45 13441
12/7/2010 39.48 39.58 39.35 39.35 20114
12/6/2010 38.73 39.10 38.66 39.08 14417
12/3/2010 39.01 39.25 38.78 39.19 16786
12/2/2010 38.32 38.98 38.29 38.94 18447
12/1/2010 38.40 38.66 38.34 38.66 22202
11/30/2010 37.98 38.39 37.91 38.28 47846
11/29/2010 38.88 38.96 38.18 38.72 33726
11/26/2010 39.29 39.58 39.17 39.42 10681
11/24/2010 38.68 39.22 38.67 39.09 24099
11/23/2010 39.21 39.30 38.83 39.01 31641
11/22/2010 39.84 40.13 39.59 39.98 21904
11/19/2010 39.94 40.19 39.67 40.16 20363
11/18/2010 40.11 40.35 40.06 40.25 19415
11/17/2010 39.16 39.80 39.11 39.57 45234
11/16/2010 39.10 39.15 38.47 38.54 39788
11/15/2010 39.37 39.50 39.20 39.23 19972
11/12/2010 39.52 39.65 39.34 39.62 21936
11/11/2010 39.74 39.81 39.58 39.75 17741
11/10/2010 39.87 39.90 39.36 39.90 39889
11/9/2010 40.08 40.11 39.44 39.61 29585
11/8/2010 40.71 40.72 40.41 40.50 17071
11/5/2010 40.86 40.99 40.67 40.85 45759
11/4/2010 39.68 40.23 39.58 40.05 38541
11/3/2010 39.19 39.31 38.80 39.26 29459
11/2/2010 39.36 39.42 39.01 39.05 22894
11/1/2010 39.46 39.54 39.12 39.31 34218
10/29/2010 39.38 39.40 39.02 39.04 22474
10/28/2010 39.60 39.72 39.17 39.38 20037
10/27/2010 39.37 39.64 39.16 39.36 27392
10/26/2010 40.54 40.56 40.05 40.17 18172
10/25/2010 40.74 41.00 40.31 40.31 19023
10/22/2010 40.39 40.46 40.16 40.27 12524
10/21/2010 40.14 40.56 40.12 40.50 28061
10/20/2010 40.57 41.16 40.46 40.92 15180
10/19/2010 40.64 40.93 40.50 40.72 16469
10/18/2010 41.47 41.72 41.43 41.62 11257
10/15/2010 41.78 41.78 41.21 41.53 20123
10/14/2010 42.02 42.10 41.51 41.65 31325
10/13/2010 41.65 41.93 41.50 41.86 15710
10/12/2010 41.46 41.53 41.16 41.46 12009
10/11/2010 41.71 41.77 41.33 41.44 13733
10/8/2010 41.39 41.80 41.33 41.66 23313
10/7/2010 41.52 41.52 41.09 41.19 20947
10/6/2010 40.48 40.72 40.42 40.72 14616
10/5/2010 40.29 40.66 40.24 40.55 22726
10/4/2010 39.76 39.90 39.62 39.79 13226
10/1/2010 39.98 40.02 39.64 39.79 20091
9/30/2010 40.00 40.14 39.44 39.52 15575
9/29/2010 39.63 39.87 39.43 39.72 13121
9/28/2010 39.98 40.16 39.73 40.08 14139
9/27/2010 40.41 40.59 40.21 40.31 25601
9/24/2010 39.86 40.49 39.80 40.47 24292
9/23/2010 39.45 40.51 39.01 39.43 92348
9/22/2010 39.88 40.23 39.82 40.15 23789
9/21/2010 40.24 40.48 39.99 40.35 19119
9/20/2010 40.11 40.33 40.02 40.33 18039
9/17/2010 40.13 40.21 39.78 39.82 8162
9/16/2010 39.99 39.99 39.74 39.91 9706
9/15/2010 39.75 40.23 39.67 40.04 13463
9/14/2010 39.57 39.95 39.45 39.77 11170
9/13/2010 39.66 39.69 39.38 39.48 11963
9/10/2010 39.38 39.50 39.27 39.44 9859
9/9/2010 39.22 39.56 39.10 39.50 12656
9/8/2010 39.13 39.48 39.04 39.10 12481
9/7/2010 38.46 38.96 38.41 38.91 17924
9/3/2010 39.13 39.31 39.03 39.29 20079
9/2/2010 38.85 39.00 38.77 38.95 23211
9/1/2010 38.63 38.95 38.54 38.78 30535
8/31/2010 37.30 37.60 37.22 37.40 15534
8/30/2010 37.98 38.00 37.65 37.68 12301
8/27/2010 37.84 38.13 37.58 37.98 12438
8/26/2010 37.61 37.77 37.47 37.56 12425
8/25/2010 37.16 37.57 36.98 37.43 11996
8/24/2010 37.26 37.40 37.04 37.18 16469
8/23/2010 38.03 38.30 37.96 38.01 19088
8/20/2010 37.45 37.58 37.35 37.54 9678
8/19/2010 37.79 37.85 37.11 37.29 17760
8/18/2010 38.20 38.23 37.96 38.01 11065
8/17/2010 38.12 38.33 37.87 38.12 21199
8/16/2010 38.02 38.35 37.93 38.05 17949
8/13/2010 37.97 38.30 37.96 38.14 26460
8/12/2010 37.17 37.39 37.00 37.20 18238
8/11/2010 36.82 36.84 36.46 36.46 21912
8/10/2010 36.98 37.56 36.80 37.40 14524
Marketplace
Trading Center