$40.80 -1.76 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
2/6/201451.8052.3351.7752.302,351,650
2/5/201451.5451.7651.1151.693,803,017
2/4/201451.0851.1450.6550.902,290,850
2/3/201451.8551.9050.9551.003,331,251
1/31/201451.1251.7851.0451.542,689,823
1/30/201451.6952.1951.5351.962,576,046
1/29/201452.1552.3551.8652.042,974,214
1/28/201453.2953.5252.9453.261,598,083
1/27/201453.3853.5553.0853.112,248,608
1/24/201454.0254.0753.3253.332,586,157
1/23/201454.7054.9054.4554.902,689,804
1/22/201455.0055.0054.5954.742,453,976
1/21/201455.0455.0754.6154.952,921,694
1/17/201454.0354.2053.9654.102,355,551
1/16/201453.4653.6853.3053.681,561,416
1/15/201453.0053.4452.9053.373,451,668
1/14/201452.1952.6052.0352.571,961,032
1/13/201452.1652.3951.8451.874,547,766
1/10/201452.7853.0852.5752.753,437,672
1/9/201453.2753.2952.6052.842,454,625
1/8/201452.8852.9952.6652.731,748,431
1/7/201453.1053.2552.9453.071,357,473
1/6/201453.0853.2752.9153.001,631,033
1/3/201452.7152.9852.6452.801,291,808
1/2/201452.8952.9052.5452.791,752,471
12/31/201353.0953.3952.8953.391,167,554
12/30/201353.0053.2452.8053.121,073,171
12/27/201353.1953.2152.7253.001,491,391
12/26/201352.0052.4351.9852.361,123,168
12/24/201351.9852.0851.9151.981,217,981
12/23/201351.9051.9651.5151.581,870,265
12/20/201351.4451.7651.3451.382,862,975
12/19/201351.3151.6351.1651.572,913,329
12/18/201350.6551.3950.5051.344,849,593
12/17/201351.0751.2350.8851.052,519,059
12/16/201351.8152.0751.6251.892,034,670
12/13/201351.1351.3851.0851.372,524,977
12/12/201351.4251.5051.1551.291,936,100
12/11/201352.0552.1551.4051.431,919,633
12/10/201352.1452.2451.9252.021,715,459
12/9/201352.3952.5752.2852.511,689,433
12/6/201352.5452.6752.3952.651,329,692
12/5/201352.1552.2552.0252.222,157,895
12/4/201352.0352.2551.9052.112,505,873
12/3/201352.7752.8952.3752.501,352,448
12/2/201353.0153.1552.9152.991,407,849
11/29/201352.7653.0952.7252.921,664,704
11/27/201352.7452.8352.3652.442,109,519
11/26/201352.3552.5652.1952.397,622,007
11/25/201353.0653.6552.6452.823,801,354
11/22/201353.2153.3653.0753.361,925,940
11/21/201352.9653.2252.8653.223,502,588
11/20/201353.0053.1752.5552.662,019,272
11/19/201352.4252.7152.3452.602,319,391
11/18/201352.4552.4551.9752.011,477,998
11/15/201352.0252.1551.8952.081,959,228
11/14/201351.9352.2151.8852.131,997,063
11/13/201351.5551.9451.5251.942,184,184
11/12/201352.0152.3551.9852.183,055,468
11/11/201352.9853.1652.8353.032,311,750
11/8/201352.7253.1652.7053.161,912,568
11/7/201353.0853.1152.6552.722,485,148
11/6/201353.3153.4253.0553.332,627,612
11/5/201353.2353.7853.1453.682,315,891
11/4/201353.1753.3852.8353.363,384,878
11/1/201352.5253.2252.4353.197,412,321
10/31/201352.8752.9052.4952.632,059,214
10/30/201352.8052.9552.3952.561,603,570
10/29/201352.4752.7252.4252.621,551,131
10/28/201352.2552.6552.2552.581,846,742
10/25/201352.0652.3851.7952.053,142,628
10/24/201351.6951.8951.5351.742,537,817
10/23/201350.6351.0150.6150.764,900,657
10/22/201351.5951.9951.5251.752,990,218
10/21/201350.9251.2350.8351.041,416,693
10/18/201351.1651.2950.9051.031,392,658
10/17/201350.8051.1150.7751.111,685,923
10/16/201350.1550.3249.9750.291,584,121
10/15/201350.2750.3150.0750.091,479,565
10/14/201349.8350.3549.8150.351,446,370
10/11/201349.6449.8749.5249.801,354,219
10/10/201349.0149.7849.0149.693,634,848
10/9/201349.4749.5849.2649.311,931,005
10/8/201349.9450.0649.5249.541,713,817
10/7/201350.0850.5650.0850.132,846,829
10/4/201350.1250.3149.9950.112,636,774
10/3/201350.8250.9550.6750.842,734,085
10/2/201350.0350.3249.9850.222,243,203
10/1/201350.3550.6050.2250.562,806,636
9/30/201350.4350.4850.1050.172,055,933
9/27/201350.5050.7850.4050.482,134,395
9/26/201351.1651.3450.7950.932,764,417
9/25/201351.3851.4051.0051.071,334,498
9/24/201351.1351.3851.0051.171,428,230
9/23/201350.8951.1450.7951.122,431,940
9/20/201350.7950.8750.4650.532,331,860
9/19/201351.1551.1850.2350.273,187,216
9/18/201350.9951.4050.5351.272,447,623
9/17/201351.3851.5350.9751.132,228,046
9/16/201351.8751.8751.1251.302,741,998
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center