GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    53.97 
    51.29 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 48.91 48.98 48.23 48.60 10,706,305
Jul 24, 2014 50.06 50.20 49.70 50.08 9,530,136
Jul 23, 2014 50.28 50.92 50.01 50.04 13,439,905
Jul 22, 2014 53.52 53.59 53.21 53.22 1,987,342
Jul 21, 2014 53.23 53.48 53.19 53.39 2,045,290
Jul 18, 2014 53.38 53.82 53.24 53.72 1,973,737
Jul 17, 2014 53.14 53.52 53.02 53.08 2,649,716
Jul 16, 2014 53.26 53.55 53.02 53.31 3,256,519
Jul 15, 2014 53.45 53.60 53.13 53.32 2,037,848
Jul 14, 2014 53.59 53.66 53.42 53.58 2,028,680
Jul 11, 2014 53.66 53.98 53.50 53.71 2,226,775
Jul 10, 2014 53.90 54.49 53.84 54.40 2,509,083
Jul 9, 2014 53.52 54.01 53.44 53.87 1,662,519
Jul 8, 2014 53.69 53.74 53.28 53.36 1,686,236
Jul 7, 2014 54.32 54.51 54.05 54.11 1,822,113
Jul 3, 2014 54.76 54.78 54.45 54.52 1,108,463
Jul 2, 2014 54.16 54.44 54.10 54.30 1,580,640
Jul 1, 2014 54.34 54.47 54.04 54.19 3,471,355
Jun 30, 2014 53.63 53.85 53.36 53.48 1,772,634
Jun 27, 2014 53.92 53.97 53.72 53.78 1,169,756
Jun 26, 2014 53.44 53.71 53.18 53.67 1,447,405
Jun 25, 2014 53.39 53.57 53.17 53.42 2,440,338
Jun 24, 2014 53.69 53.94 53.63 53.72 2,124,817
Jun 23, 2014 53.75 53.91 53.70 53.87 2,023,095
Jun 20, 2014 54.69 54.71 54.39 54.54 1,618,755
Jun 19, 2014 54.44 54.60 54.38 54.43 1,256,890
Jun 18, 2014 53.78 54.03 53.70 53.95 1,637,509
Jun 17, 2014 53.87 54.19 53.83 54.05 1,575,822
Jun 16, 2014 54.53 54.68 54.34 54.39 2,201,607
Jun 13, 2014 54.39 54.75 54.31 54.50 1,501,769