GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    53.07 
    49.49 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 46.02 46.09 45.85 45.90 7,392,718
Sep 30, 2014 46.05 46.17 45.97 45.97 8,177,781
Sep 29, 2014 46.08 46.40 46.03 46.29 7,041,104
Sep 26, 2014 46.80 46.83 46.54 46.59 4,818,608
Sep 25, 2014 46.96 46.98 46.61 46.68 5,098,277
Sep 24, 2014 46.62 47.04 46.59 47.03 9,803,707
Sep 23, 2014 46.67 46.93 46.61 46.64 7,679,811
Sep 22, 2014 47.50 47.62 47.12 47.32 7,845,514
Sep 19, 2014 47.60 47.69 47.37 47.38 7,925,588
Sep 18, 2014 47.36 47.45 47.15 47.29 5,072,899
Sep 17, 2014 47.26 47.37 47.02 47.10 5,022,710
Sep 16, 2014 46.80 47.34 46.77 47.30 2,662,005
Sep 15, 2014 46.79 47.14 46.73 46.98 3,373,022
Sep 12, 2014 47.14 47.14 46.90 47.06 2,962,468
Sep 11, 2014 46.70 46.93 46.45 46.93 4,263,034
Sep 10, 2014 46.90 47.41 46.76 47.28 3,603,118
Sep 9, 2014 46.53 46.84 46.35 46.65 3,855,879
Sep 8, 2014 46.29 46.80 46.27 46.78 7,958,702
Sep 5, 2014 47.60 47.92 47.47 47.92 3,833,268
Sep 4, 2014 48.41 48.42 48.08 48.19 2,845,640
Sep 3, 2014 48.74 48.77 48.50 48.62 2,185,361
Sep 2, 2014 48.33 48.36 48.11 48.29 2,986,922
Aug 29, 2014 49.23 49.24 48.89 49.10 2,393,213
Aug 28, 2014 48.93 48.98 48.71 48.87 2,704,317
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