GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    52.07 
    47.47 
 Oct 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 45.64 45.79 45.56 45.79 6,918,240
Oct 23, 2014 45.09 45.59 44.95 45.36 5,735,298
Oct 22, 2014 44.60 45.04 44.37 44.41 9,085,947
Oct 21, 2014 43.09 43.74 43.03 43.63 10,021,662
Oct 20, 2014 43.43 43.68 43.30 43.61 4,080,447
Oct 17, 2014 43.60 43.85 43.51 43.67 4,666,065
Oct 16, 2014 41.97 43.16 41.91 42.88 7,657,951
Oct 15, 2014 43.13 43.22 42.30 43.13 7,746,438
Oct 14, 2014 43.86 44.11 43.58 43.68 4,514,308
Oct 13, 2014 44.34 44.50 43.81 43.83 4,150,889
Oct 10, 2014 44.50 44.63 44.10 44.12 8,094,139
Oct 9, 2014 45.38 45.59 44.78 44.81 7,850,926
Oct 8, 2014 45.08 45.77 45.04 45.77 10,802,456
Oct 7, 2014 45.52 45.57 45.20 45.25 5,126,751
Oct 6, 2014 46.02 46.22 45.77 45.86 6,114,626
Oct 3, 2014 45.38 45.91 45.37 45.74 7,105,017
Oct 2, 2014 45.91 45.93 45.30 45.63 8,226,058
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