GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    53.22 
    49.79 
 Aug 29, 2013 Aug 27, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 27, 2014 48.62 48.82 48.56 48.67 2,767,175
Aug 26, 2014 48.13 48.40 48.10 48.26 2,992,280
Aug 25, 2014 48.07 48.25 47.85 48.13 2,550,813
Aug 22, 2014 47.49 47.77 47.41 47.68 2,703,562
Aug 21, 2014 47.86 47.90 47.65 47.70 4,035,494
Aug 20, 2014 47.48 47.83 47.30 47.81 5,286,937
Aug 19, 2014 47.06 47.42 46.97 47.35 3,706,160
Aug 18, 2014 47.30 47.48 47.23 47.46 1,922,482
Aug 15, 2014 47.25 47.30 46.61 46.87 2,390,657
Aug 14, 2014 46.62 47.04 46.59 47.02 3,732,605
Aug 13, 2014 46.57 46.72 46.45 46.58 3,003,713
Aug 12, 2014 46.42 46.65 46.36 46.61 3,384,386
Aug 11, 2014 46.40 46.60 46.27 46.59 3,578,702
Aug 8, 2014 46.19 46.67 46.01 46.58 4,769,624
Aug 7, 2014 47.08 47.12 46.22 46.35 6,107,250
Aug 6, 2014 47.64 47.86 47.47 47.71 4,078,716
Aug 5, 2014 48.83 48.98 48.52 48.68 4,683,065
Aug 4, 2014 48.65 48.67 48.16 48.53 3,994,469
Aug 1, 2014 47.58 48.09 47.51 48.03 5,434,826
Jul 31, 2014 48.88 48.88 48.35 48.37 5,813,541
Jul 30, 2014 48.32 48.54 48.20 48.47 3,939,618
Jul 29, 2014 48.46 48.58 48.01 48.03 5,375,312
Jul 28, 2014 48.67 48.68 48.08 48.20 6,890,353
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