GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    49.10 
    46.50 
    43.90 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 43.68 43.71 43.37 43.44 4,247,055
Jul 30, 2015 43.27 43.65 43.10 43.59 7,694,064
Jul 29, 2015 42.90 43.07 42.60 42.62 9,436,470
Jul 28, 2015 41.45 41.77 41.25 41.71 3,928,825
Jul 27, 2015 41.47 41.64 41.28 41.60 2,644,517
Jul 24, 2015 41.98 41.99 41.28 41.39 2,773,909
Jul 23, 2015 42.19 42.25 41.90 42.00 3,113,827
Jul 22, 2015 42.27 42.40 42.15 42.30 2,065,865
Jul 21, 2015 42.66 42.80 42.56 42.63 2,866,908
Jul 20, 2015 42.98 43.17 42.84 43.02 4,966,961
Jul 17, 2015 42.67 43.01 42.60 42.96 2,795,643
Jul 16, 2015 43.03 43.21 43.00 43.10 2,237,836
Jul 15, 2015 43.27 43.28 43.01 43.12 3,734,738
Jul 14, 2015 43.27 43.40 43.06 43.34 6,130,479
Jul 13, 2015 43.02 43.05 42.82 42.89 3,719,793
Jul 10, 2015 42.47 42.60 42.25 42.45 4,576,728
Jul 9, 2015 42.21 42.29 41.79 41.80 8,908,419
Jul 8, 2015 41.59 41.65 41.27 41.36 2,342,172
Jul 7, 2015 41.68 41.88 41.18 41.81 6,798,110
Jul 6, 2015 41.94 42.17 41.78 41.95 2,051,599
Jul 2, 2015 42.33 42.40 42.07 42.26 2,103,906
Jul 1, 2015 42.22 42.36 41.95 42.14 2,926,298
Jun 30, 2015 42.20 42.21 41.52 41.65 5,377,956
Jun 29, 2015 42.59 42.77 42.00 42.03 2,413,696
Jun 26, 2015 43.30 43.33 42.82 42.89 3,716,864
Jun 25, 2015 43.23 43.57 43.10 43.51 5,484,440
Jun 24, 2015 43.18 43.48 43.18 43.34 3,513,822
Jun 23, 2015 43.41 43.54 43.25 43.38 3,103,168
Jun 22, 2015 43.50 43.62 43.36 43.45 5,225,677
Jun 19, 2015 43.12 43.23 43.02 43.06 3,847,415