$46.40 +0.02 (%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GSK historical data

Date Open High Low Close Volume
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
6/14/201142.4542.5342.2742.361,541,649
6/13/201141.9442.1741.7941.981,530,439
6/10/201141.9341.9341.4241.572,167,749
6/9/201142.6642.7342.2542.251,784,388
6/8/201142.5942.6742.2742.381,673,175
6/7/201143.1643.2242.8242.832,590,831
6/6/201142.7842.8342.4742.511,350,159
6/3/201142.1142.8042.0542.622,537,333
6/2/201142.3742.4441.9242.163,079,307
6/1/201143.2843.4142.4142.432,333,848
5/31/201143.3843.5343.2743.463,944,389
5/27/201143.0243.5943.0143.491,643,769
5/26/201143.2943.3843.0443.321,884,863
5/25/201142.8843.2442.8543.181,709,934
5/24/201142.9443.0042.6942.871,898,205
5/23/201142.4942.5942.2042.423,033,684
5/20/201143.4643.5243.1243.261,574,213
5/19/201143.3343.6343.2643.632,696,751
5/18/201142.7743.2342.7043.103,705,367
5/17/201142.9343.1342.7343.083,447,519
5/16/201143.6243.9943.5243.683,802,095
5/13/201144.0644.1043.4843.743,793,987
5/12/201143.2243.6943.0543.621,957,455
5/11/201143.1043.3042.7343.132,412,146
5/10/201142.7042.9742.6242.851,291,109
5/9/201142.8042.9042.5442.782,962,605
5/6/201143.1643.3742.7942.991,810,111
5/5/201142.9143.1942.7342.871,935,595
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
Trading Center