GLAXOSMITHKLINE PLC

(NYSE: GSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
47.32 Down -0.06 -0.13%
Find prices for:
GLAXOSMITHKLINE PLC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/19/2014 47.69 47.37 47.6 47.38 7,925,588
09/12/2014 47.14 46.9 47.14 47.06 2,962,468
09/05/2014 47.92 47.47 47.6 47.92 3,833,268
08/29/2014 49.24 48.89 49.23 49.1 2,393,213
08/22/2014 47.77 47.41 47.49 47.68 2,703,562
08/15/2014 47.3 46.61 47.25 46.87 2,390,657
08/08/2014 46.67 46.01 46.19 46.58 4,769,624
08/01/2014 48.09 47.51 47.58 48.03 5,434,826
07/25/2014 48.98 48.23 48.91 48.6 10,706,305
07/18/2014 53.82 53.24 53.38 53.72 1,973,737
07/11/2014 53.98 53.5 53.66 53.71 2,226,775
07/04/2014 54.52 54.52 54.52 54.52 0
06/27/2014 53.97 53.72 53.92 53.78 1,169,756
06/20/2014 54.71 54.39 54.69 54.54 1,618,755
06/13/2014 54.75 54.31 54.39 54.5 1,501,769
06/06/2014 53.8 53.36 53.52 53.7 1,758,345
05/30/2014 54.2 53.9 54 53.94 1,758,595
05/23/2014 55.06 54.78 55 54.84 1,485,009
05/16/2014 55.6 55.29 55.34 55.43 2,375,566
05/09/2014 55.02 54.47 54.69 54.99 2,695,576
05/02/2014 55.25 54.81 55.02 55.13 1,760,486
04/25/2014 55.81 55.33 55.72 55.76 2,101,983
04/18/2014 52.51 52.51 52.51 52.51 0
04/11/2014 52.25 51.7 51.73 51.76 3,281,340
04/04/2014 52.79 52.1 52.74 52.14 2,816,028
03/28/2014 54.47 53.73 54.11 53.9 1,550,939
03/21/2014 53.96 53.05 53.71 53.07 2,897,879
03/14/2014 54.55 54.17 54.44 54.23 1,611,595
03/07/2014 55.66 55.13 55.58 55.53 2,176,290
02/28/2014 56.18 55.63 56 55.94 2,836,989
02/21/2014 56.28 55.65 56.23 55.69 1,876,734
02/14/2014 55.91 55.38 55.48 55.89 1,807,056
02/07/2014 52.91 52.46 52.64 52.84 3,850,529
01/31/2014 51.78 51.04 51.12 51.54 2,689,823
01/24/2014 54.07 53.32 54.02 53.33 2,586,157
01/17/2014 54.2 53.96 54.03 54.1 2,355,551
01/10/2014 53.08 52.57 52.78 52.75 3,437,672
01/03/2014 52.98 52.64 52.71 52.8 1,291,808
12/27/2013 53.21 52.72 53.19 53 1,491,391
12/20/2013 51.76 51.34 51.45 51.38 2,862,975
12/13/2013 51.38 51.08 51.14 51.37 2,524,977
12/06/2013 52.67 52.39 52.54 52.65 1,329,692
11/29/2013 53.09 52.72 52.76 52.92 1,664,704
11/22/2013 53.36 53.07 53.21 53.36 1,925,940
11/15/2013 52.15 51.89 52.02 52.08 1,959,228
11/08/2013 53.16 52.7 52.72 53.16 1,912,568
11/01/2013 53.22 52.43 52.52 53.19 7,412,321
10/25/2013 52.38 51.79 52.06 52.05 3,142,628
10/18/2013 51.29 50.9 51.16 51.03 1,392,658
10/11/2013 49.87 49.52 49.64 49.8 1,354,219
10/04/2013 50.31 49.99 50.12 50.11 2,636,774
09/27/2013 50.78 50.4 50.5 50.48 2,134,395
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:24 AM ET