Recent Quotes (30 days)

You have no recent quotes
chg | %

GlaxoSmithKline plc historical prices

   Watch this stock

Historical chart

    1718 
    1584 
    1451 
 May 22, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 1,700.50 1,718.00 1,695.50 1,712.50 5,985,979
May 16, 2013 1,717.50 1,737.26 1,703.50 1,707.50 4,270,055
May 15, 2013 1,698.50 1,720.50 1,692.33 1,717.50 6,257,206
May 14, 2013 1,686.00 1,695.00 1,675.00 1,695.00 4,634,535
May 13, 2013 1,679.00 1,692.00 1,673.50 1,685.50 5,673,405
May 10, 2013 1,642.50 1,681.00 1,642.50 1,670.00 5,533,533
May 9, 2013 1,630.50 1,660.50 1,628.00 1,644.50 2,724,668
May 8, 2013 1,638.00 1,653.00 1,628.93 1,638.00 3,797,558
May 7, 2013 1,639.50 1,653.33 1,632.33 1,652.50 5,507,254
May 3, 2013 1,655.50 1,657.00 1,642.57 1,648.00 4,690,539
May 2, 2013 1,657.50 1,661.50 1,645.00 1,657.00 4,038,287
May 1, 2013 1,655.00 1,665.70 1,648.04 1,662.00 2,804,300
Apr 30, 2013 1,685.00 1,686.50 1,649.57 1,660.50 12,694,663
Apr 29, 2013 1,679.00 1,690.00 1,678.00 1,687.50 4,179,586
Apr 26, 2013 1,673.50 1,687.50 1,668.50 1,684.00 4,465,847
Apr 25, 2013 1,671.50 1,694.00 1,662.00 1,682.00 7,853,055
Apr 24, 2013 1,663.00 1,695.00 1,663.00 1,678.00 8,527,304
Apr 23, 2013 1,655.00 1,684.68 1,652.26 1,678.50 7,111,393
Apr 22, 2013 1,640.00 1,669.50 1,638.50 1,654.00 4,503,923
Apr 19, 2013 1,650.00 1,661.16 1,630.00 1,652.00 9,662,804
Apr 18, 2013 1,644.00 1,681.00 1,642.50 1,658.00 14,418,551
Apr 17, 2013 1,611.00 1,613.50 1,579.50 1,607.00 7,097,030
Apr 16, 2013 1,610.00 1,617.84 1,597.50 1,600.00 8,416,365
Apr 15, 2013 1,565.00 1,635.50 1,555.50 1,630.50 14,417,087
Apr 12, 2013 1,570.50 1,580.69 1,565.00 1,569.50 6,534,362
Apr 11, 2013 1,550.00 1,568.00 1,545.50 1,565.50 6,358,833
Apr 10, 2013 1,540.50 1,555.50 1,529.00 1,552.33 5,820,098
Apr 9, 2013 1,540.50 1,545.50 1,533.50 1,540.75 4,546,138
Apr 8, 2013 1,517.00 1,536.04 1,516.00 1,530.00 3,665,154
Apr 5, 2013 1,539.00 1,539.50 1,510.00 1,519.50 5,766,479

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service