GlaxoSmithKline Historical Data - GSK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
GlaxoSmithKline PLC GSK NYSE Depository Receipt
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.43 1.07% 40.69 40.88 40.58 40.67 40.26 19:59:48
more quote information »

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week0000.0000---
1 Month0000.0000---
3 Months0000.0000---
6 Months0000.0000---
1 Year0000.0000---
3 Years0000.0000---
5 Years0000.0000---

GSK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 21 201940.69+0.34+0.85%40.5540.881,929,461
Aug 20 201940.3472-0.02-0.06%40.2540.541,520,032
Aug 19 201940.37+0.16+0.40%40.2240.471,718,770
Aug 16 201940.211+0.25+0.63%39.3040.3851,366,910
Aug 15 201939.96+0.12+0.29%39.7040.061,987,094
Aug 14 201939.844-0.81-1.98%39.6840.392,539,918
Aug 13 201940.65+0.40+0.99%40.3840.855,184,301
Aug 12 201940.25-0.22-0.54%40.1140.501,302,013
Aug 09 201940.47-0.03-0.07%40.2940.711,538,459
Aug 08 201940.50-0.05-0.12%40.0340.651,681,581
Aug 07 201940.55+0.18+0.45%40.01540.743,131,269
Aug 06 201940.37+0.01+0.02%40.0940.5752,513,985
Aug 05 201940.36-0.69-1.68%40.09540.712,414,989
Aug 02 201941.05-0.43-1.04%40.8841.452,319,963
Aug 01 201941.48+0.20+0.48%40.9841.5752,275,168
Jul 31 201941.28-0.54-1.29%40.8741.722,643,970
Jul 30 201941.82-0.36-0.85%41.7642.482,378,536
Jul 29 201942.18+0.22+0.52%42.0542.472,922,866
Jul 26 201941.96+0.42+1.01%41.5141.962,748,502
Jul 25 201941.54+0.11+0.27%41.51542.523,152,211
Jul 24 201941.43+0.11+0.27%41.0642.502,787,716
Jul 23 201941.32+0.19+0.46%41.2241.502,456,277
Jul 22 201941.13+0.87+2.16%41.1341.351,909,287
See More Historical Prices »


Your Recent History
NYSE
GSK
GlaxoSmith..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.