GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.39 
    51.36 
    46.33 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2015 46.23 46.80 46.12 46.59 3,279,134
Apr 23, 2015 46.09 46.40 45.96 46.31 5,588,877
Apr 22, 2015 46.63 46.90 46.43 46.57 4,208,044
Apr 21, 2015 47.21 47.28 47.00 47.24 2,602,234
Apr 20, 2015 47.21 47.37 47.02 47.10 2,670,135
Apr 17, 2015 47.33 47.40 47.04 47.29 2,515,292
Apr 16, 2015 47.61 47.81 47.52 47.58 3,077,888
Apr 15, 2015 48.21 48.31 47.73 47.77 2,935,897
Apr 14, 2015 48.20 48.45 48.06 48.20 2,678,018
Apr 13, 2015 47.68 48.06 47.68 48.03 2,828,851
Apr 10, 2015 47.74 48.41 47.71 48.23 3,036,698
Apr 9, 2015 47.60 47.80 47.48 47.72 2,609,054
Apr 8, 2015 47.93 47.99 47.25 47.41 2,333,977
Apr 7, 2015 47.33 47.60 47.00 47.26 2,558,871
Apr 6, 2015 46.76 47.14 46.68 47.01 1,539,050
Apr 2, 2015 46.61 46.90 46.51 46.71 2,212,765
Apr 1, 2015 46.82 46.82 46.30 46.69 4,581,325
Mar 31, 2015 46.03 46.34 45.95 46.15 4,366,040
Mar 30, 2015 46.98 47.24 46.92 47.20 2,410,312
Mar 27, 2015 46.89 47.06 46.77 47.02 2,595,564
Mar 26, 2015 47.23 47.31 46.61 46.66 3,377,432
Mar 25, 2015 47.87 48.00 47.35 47.35 2,261,242
Mar 24, 2015 48.14 48.21 47.71 47.73 2,415,432
Mar 23, 2015 48.29 48.44 47.97 48.37 3,503,922
Mar 20, 2015 48.50 49.08 48.41 48.81 3,627,528
Mar 19, 2015 48.36 48.38 47.83 48.21 3,153,011
Mar 18, 2015 47.48 48.84 47.37 48.74 4,821,740
Mar 17, 2015 46.82 47.36 46.79 47.23 2,736,052
Mar 16, 2015 46.49 47.07 46.49 46.97 3,285,235
Mar 13, 2015 45.78 46.43 45.74 46.37 4,085,774