GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $53.71

down -0.69


11/7/2014 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
5/4/201143.6343.7543.1243.242,413,981
5/3/201143.3743.7243.3143.562,493,774
5/2/201143.2943.9443.2543.622,115,970
4/29/201143.3943.6943.2743.662,053,020
4/28/201143.5543.7043.3243.558,541,852
4/27/201142.2543.2042.1143.117,921,112
4/26/201141.0741.7940.9741.722,256,433
4/25/201141.1441.3841.1441.291,022,156
4/21/201141.6141.6141.1841.381,248,487
4/20/201141.4041.5441.2841.442,227,179
4/19/201140.6140.7240.4440.671,815,925
4/18/201140.6040.6640.2340.481,606,006
4/15/201141.1741.2941.0341.132,069,003
4/14/201140.6840.9540.6240.752,556,292
4/13/201140.6640.7640.4240.502,208,781
4/12/201140.2740.3940.1040.242,411,323
4/11/201140.2140.3739.9440.021,827,816
4/8/201140.1840.2239.7739.922,259,092
4/7/201139.9340.0339.7639.962,247,479
4/6/201139.5639.8139.5139.721,994,217
4/5/201139.6539.7839.4339.622,587,499
4/4/201139.5639.5639.2039.302,575,664
4/1/201138.4938.8138.4438.781,544,107
3/31/201138.6538.7438.2438.412,784,766
3/30/201138.4338.6438.3738.481,990,985
3/29/201137.8038.1537.6838.142,058,192
3/28/201138.0838.1437.7437.811,872,113
3/25/201137.8238.0337.6937.722,160,979
3/24/201137.4737.7937.4137.632,182,607
3/23/201137.5837.7237.5237.622,297,200
3/22/201138.0738.1037.8537.981,486,867
3/21/201137.7937.8537.6537.811,519,544
3/18/201137.3737.4337.1837.342,377,514
3/17/201137.0837.5837.0237.342,640,538
3/16/201137.1737.3136.3936.604,393,881
3/15/201137.3037.7237.2337.612,478,744
3/14/201138.6138.7738.3338.582,364,325
3/11/201138.4338.8238.3338.742,211,644
3/10/201138.6838.7138.2638.403,120,758
3/9/201138.6138.7138.4438.582,449,471
3/8/201138.0638.3538.0038.161,614,176
3/7/201138.7038.7338.0938.231,336,389
3/4/201138.6838.7138.1738.481,891,633
3/3/201138.1938.4838.0438.401,630,476
3/2/201138.1338.3237.9038.061,245,736
3/1/201138.4738.6438.1438.161,684,155
2/28/201138.6138.8338.5538.611,328,142
2/25/201137.9638.2837.8838.281,102,230
2/24/201138.1138.2537.8538.132,104,516
2/23/201138.4038.5638.1638.222,657,238
2/22/201138.3738.5837.9738.072,946,838
2/18/201138.9039.3138.8239.154,854,679
2/17/201138.3038.6538.2738.552,179,981
2/16/201138.1138.5338.0838.392,829,246
2/15/201138.2138.3338.1538.272,134,910
2/14/201137.7638.2837.7138.242,826,198
2/11/201138.0738.1037.7137.752,356,055
2/10/201137.8438.2337.7338.132,720,292
2/9/201138.0038.2937.9638.262,827,834
2/8/201138.7239.0538.6638.994,582,020
2/7/201138.3939.1738.3439.135,767,210
2/4/201137.8438.0137.7238.012,489,811
2/3/201138.0038.2037.7738.013,926,261
2/2/201136.8836.9936.7736.982,736,933
2/1/201136.8737.4236.7937.392,698,581
1/31/201136.3036.5636.2836.334,287,001
1/28/201136.6936.8636.3236.407,023,777
1/27/201137.6937.7537.4337.462,978,744
1/26/201137.7137.7137.4537.502,582,061
1/25/201137.1137.3937.0537.362,677,860
1/24/201137.7237.9837.6937.852,363,605
1/21/201137.4037.4637.1137.352,283,332
1/20/201137.1337.1636.7137.055,038,516
1/19/201138.4838.6337.7138.014,321,378
1/18/201137.8238.2537.7938.184,228,608
1/14/201139.0539.2739.0139.182,039,380
1/13/201139.0939.1338.8138.881,696,929
1/12/201138.7239.0638.5639.031,934,728
1/11/201138.3938.6038.2638.602,090,743
1/10/201138.6438.7738.5838.772,014,528
1/7/201138.7438.9338.6738.772,392,030
1/6/201139.1239.2138.8339.052,339,906
1/5/201138.9339.1338.8338.943,847,654
1/4/201139.8239.9039.5839.861,826,480
1/3/201139.1739.5039.1739.251,247,581
12/31/201039.0739.3639.0039.221,365,281
12/30/201039.2039.2938.9239.051,357,806
12/29/201039.1739.4239.1539.281,487,896
12/28/201039.3439.3439.1339.14858,040
12/27/201039.1039.1938.9239.15617,525
12/23/201039.1039.2439.0839.18827,823
12/22/201038.9239.1138.8539.071,349,792
12/21/201039.1839.3038.9739.091,358,859
12/20/201039.5539.6639.3039.351,088,752
12/17/201039.5039.6639.3439.511,798,884
12/16/201039.8140.0939.7440.041,192,577
12/15/201039.7639.9939.7339.801,404,910
12/14/201039.5839.9239.5439.861,289,348
12/13/201039.6240.0139.5839.981,187,671
12/10/201039.5039.7139.4539.64901,645
Trading Center