GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    51.54 
    46.42 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 43.08 43.58 42.98 43.35 3,510,515
Dec 18, 2014 42.86 43.31 42.66 43.29 5,534,039
Dec 17, 2014 41.91 42.30 41.73 42.04 4,131,582
Dec 16, 2014 41.46 42.39 41.38 41.92 5,865,550
Dec 15, 2014 42.37 42.53 41.29 41.30 5,473,834
Dec 12, 2014 43.33 43.70 42.41 42.42 4,894,431
Dec 11, 2014 43.41 43.91 43.26 43.35 4,677,416
Dec 10, 2014 43.27 43.57 43.20 43.49 13,732,181
Dec 9, 2014 44.88 44.92 43.90 44.11 8,004,100
Dec 8, 2014 45.85 45.94 45.51 45.56 2,807,643
Dec 5, 2014 45.91 46.11 45.74 46.04 2,436,949
Dec 4, 2014 46.13 46.30 45.82 45.89 3,003,185
Dec 3, 2014 46.74 46.88 46.58 46.71 2,383,953
Dec 2, 2014 46.97 47.18 46.87 47.14 2,369,787
Dec 1, 2014 46.94 47.08 46.79 46.92 3,460,633
Nov 28, 2014 46.53 46.73 46.42 46.45 1,409,717
Nov 26, 2014 46.45 46.57 46.30 46.52 2,047,992
Nov 25, 2014 46.12 46.48 46.07 46.28 2,773,746
Nov 24, 2014 46.39 46.40 46.10 46.27 2,596,739
Nov 21, 2014 46.34 46.63 46.26 46.40 2,977,457
Nov 20, 2014 46.41 46.55 46.26 46.38 2,879,646
Nov 19, 2014 46.22 46.46 45.96 46.25 3,216,475
Nov 18, 2014 46.02 46.29 45.98 46.28 3,511,099
Nov 17, 2014 45.73 46.03 45.71 45.88 3,170,524
Nov 14, 2014 45.67 45.81 45.62 45.74 2,591,730
Nov 13, 2014 45.65 45.90 45.55 45.66 3,048,112
Nov 12, 2014 45.70 45.81 45.41 45.62 2,818,998
Nov 11, 2014 45.62 45.96 45.47 45.96 4,136,453
Nov 10, 2014 45.23 45.32 45.08 45.16 2,056,151
Nov 7, 2014 44.90 45.00 44.72 44.91 4,143,220