GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    48.81 
    45.06 
    41.31 
 Feb 9, 2015 Feb 5, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 5, 2016 40.93 40.95 40.46 40.76 3,431,421
Feb 4, 2016 41.35 41.64 40.61 40.98 6,320,151
Feb 3, 2016 42.28 42.30 41.55 42.05 6,389,686
Feb 2, 2016 41.13 41.18 40.68 40.90 3,335,103
Feb 1, 2016 40.74 41.55 40.65 41.38 2,982,446
Jan 29, 2016 40.53 41.30 40.41 41.29 4,133,941
Jan 28, 2016 40.53 40.89 39.94 40.64 5,343,663
Jan 27, 2016 41.05 41.14 40.35 40.60 3,607,798
Jan 26, 2016 40.48 40.86 40.09 40.83 4,602,529
Jan 25, 2016 40.14 40.24 39.64 39.68 2,878,115
Jan 22, 2016 39.78 40.10 39.73 40.03 3,099,772
Jan 21, 2016 38.79 39.32 38.40 39.04 3,969,960
Jan 20, 2016 38.92 39.21 37.97 38.95 4,855,560
Jan 19, 2016 39.86 39.88 38.92 39.28 4,574,346
Jan 15, 2016 38.88 39.33 38.60 38.90 5,662,089
Jan 14, 2016 39.60 40.42 39.40 40.28 3,915,401
Jan 13, 2016 40.07 40.22 39.12 39.16 3,521,772
Jan 12, 2016 39.45 39.56 38.94 39.45 3,554,910
Jan 11, 2016 39.73 39.83 38.86 39.29 4,618,644
Jan 8, 2016 40.11 40.27 39.38 39.42 5,258,259
Jan 7, 2016 39.25 39.56 38.93 39.01 4,635,423
Jan 6, 2016 40.20 40.47 40.03 40.24 2,708,847
Jan 5, 2016 40.26 40.76 40.24 40.68 3,138,757
Jan 4, 2016 40.25 40.46 39.85 40.45 4,028,372
Dec 31, 2015 40.80 40.89 40.34 40.35 2,048,232
Dec 30, 2015 40.97 41.27 40.92 41.04 2,087,023
Dec 29, 2015 41.03 41.33 41.00 41.19 2,165,916
Dec 28, 2015 40.76 41.05 40.75 40.92 2,106,679
Dec 24, 2015 40.91 41.10 40.90 40.93 916,612
Dec 23, 2015 40.40 41.06 40.40 40.96 3,626,730