$38.72 -0.03 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/9/201453.0353.4252.8053.422,506,295
4/8/201452.2152.4052.0352.193,299,107
4/7/201452.0052.0351.3951.553,608,429
4/4/201452.7452.7952.1052.142,816,028
4/3/201452.7752.8352.4352.722,228,485
4/2/201452.9353.0852.8253.003,096,924
4/1/201452.8453.3752.7653.302,603,048
3/31/201453.5353.5753.0953.432,583,697
3/28/201454.1154.4753.7353.901,550,939
3/27/201453.8054.0253.5353.922,442,470
3/26/201453.9554.1353.5653.591,985,586
3/25/201453.6354.0853.5153.892,403,980
3/24/201453.4153.4252.6052.991,989,708
3/21/201453.7153.9653.0553.072,897,879
3/20/201453.7354.0753.6954.022,336,880
3/19/201454.8655.3754.4454.711,530,197
3/18/201454.5755.0054.5754.751,276,180
3/17/201454.3154.8054.3154.551,484,662
3/14/201454.4454.5554.1754.231,611,595
3/13/201455.1555.1654.3154.362,616,158
3/12/201454.8555.2354.8354.982,057,423
3/11/201455.7055.9455.4955.651,844,462
3/10/201455.4655.8655.3755.841,898,020
3/7/201455.5855.6655.1355.532,176,290
3/6/201456.3056.3355.8055.852,172,357
3/5/201456.3556.6056.2656.431,696,831
3/4/201456.3056.6056.2256.432,255,410
3/3/201455.4955.8055.4255.802,322,029
2/28/201456.0056.1855.6355.942,836,989
2/27/201456.1456.4056.0356.135,895,188
2/26/201456.1156.3356.0556.222,396,557
2/25/201455.5256.1255.4655.702,503,472
2/24/201455.5056.1455.4955.751,787,652
2/21/201456.2356.2855.6555.691,876,734
2/20/201456.0556.3455.8056.223,013,492
2/19/201455.7056.3555.6555.712,529,938
2/18/201456.2656.7356.2556.663,073,355
2/14/201455.4855.9155.3855.891,807,056
2/13/201454.5755.1254.5555.061,481,964
2/12/201454.6154.9054.5854.811,692,384
2/11/201453.5054.2453.5054.172,450,738
2/10/201452.5353.0052.5253.002,394,310
2/7/201452.6452.9152.4652.843,850,529
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center