GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.39 
    51.36 
    46.33 
 Mar 6, 2014 Mar 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 4, 2015 47.75 47.99 47.34 47.82 3,041,488
Mar 3, 2015 48.02 48.11 47.51 47.71 2,923,055
Mar 2, 2015 47.48 47.97 47.45 47.93 2,726,383
Feb 27, 2015 47.58 47.73 47.35 47.42 3,506,826
Feb 26, 2015 47.74 47.97 47.69 47.84 3,346,759
Feb 25, 2015 47.73 47.89 47.49 47.72 4,877,705
Feb 24, 2015 47.41 47.79 47.24 47.70 4,490,294
Feb 23, 2015 47.13 47.49 47.05 47.29 2,416,435
Feb 20, 2015 46.97 47.35 46.79 47.35 2,287,162
Feb 19, 2015 47.13 47.26 46.71 47.03 2,703,058
Feb 18, 2015 47.14 47.38 47.08 47.30 3,269,865
Feb 17, 2015 47.32 47.85 47.16 47.71 3,906,119
Feb 13, 2015 47.49 47.96 47.38 47.94 6,009,460
Feb 12, 2015 45.86 46.01 45.56 45.95 3,597,478
Feb 11, 2015 46.14 46.28 46.04 46.21 2,509,591
Feb 10, 2015 46.13 46.30 46.13 46.25 3,774,146
Feb 9, 2015 46.15 46.50 46.03 46.39 5,759,434
Feb 6, 2015 46.62 46.63 45.87 46.00 6,005,403
Feb 5, 2015 45.84 46.02 45.53 45.95 5,129,939
Feb 4, 2015 45.00 45.14 44.44 44.95 5,885,761
Feb 3, 2015 44.28 44.30 43.92 44.26 4,882,725
Feb 2, 2015 44.11 44.12 43.71 43.96 3,654,466
Jan 30, 2015 44.61 44.67 44.00 44.00 3,054,610
Jan 29, 2015 45.35 45.35 44.74 45.16 3,144,865
Jan 28, 2015 45.45 45.57 44.94 44.99 3,612,984
Jan 27, 2015 45.33 45.37 44.98 45.16 3,954,456
Jan 26, 2015 45.00 45.38 44.84 45.19 3,382,308
Jan 23, 2015 44.87 45.25 44.77 45.01 3,102,911
Jan 22, 2015 44.84 45.24 44.76 44.96 4,781,767
Jan 21, 2015 44.10 44.78 43.96 44.71 5,039,345