Glaxosmithkline Historical Data - GSK

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Glaxosmithkline GSK NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.45 -1.09% 40.96 41.14 40.94 41.10 41.41 19:59:50
more quote information »

GSK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week40.8141.5140.22540.91803M0.150.37%
1 Month39.9741.5439.7740.72322M0.992.48%
3 Months40.3341.6638.3540.15282M0.631.56%
6 Months38.742.3738.1640.30733M2.265.84%
1 Year40.5742.3735.939.87673M0.390.96%
3 Years43.8845.5834.5239.70013M-2.92-6.65%
5 Years53.2353.5934.5241.38593M-12.27-23.05%

GSK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201940.26-1.15-2.78%40.2641.471,732,955
Jul 18 201941.41+0.27+0.66%41.0041.421,668,378
Jul 17 201941.14-0.12-0.29%41.0841.311,758,425
Jul 16 201941.26+0.36+0.88%41.0941.512,885,262
Jul 15 201940.90+0.48+1.19%40.7741.1652,753,753
Jul 12 201940.42-0.59-1.44%40.22540.854,313,971
Jul 11 201941.01-0.10-0.24%40.640741.544,162,783
Jul 10 201941.11+0.26+0.64%40.7841.1451,457,886
Jul 09 201940.85+0.23+0.57%40.6740.953,577,901
Jul 08 201940.62-0.23-0.56%40.5240.762,503,296
Jul 05 201940.85-0.54-1.30%40.7041.182,112,170
Jul 03 201941.3899+0.46+1.12%41.1941.501,500,267
Jul 02 201940.93+0.58+1.44%40.3840.931,859,305
Jul 01 201940.35+0.33+0.82%40.1540.512,331,054
Jun 28 201940.02+0.06+0.15%39.9840.191,967,375
Jun 27 201939.96-0.17-0.42%39.8540.131,589,566
Jun 26 201940.13-0.50-1.23%40.1340.461,418,966
Jun 25 201940.63+0.04+0.10%40.5640.971,406,849
Jun 24 201940.59+0.32+0.79%40.2140.6851,976,459
Jun 21 201940.27-0.43-1.06%39.7740.403,327,762
Jun 20 201940.70-0.15-0.37%40.4141.095,651,746
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.