GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    48.81 
    45.68 
    42.54 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 40.56 41.28 40.56 41.25 2,739,493
Aug 27, 2015 40.76 41.33 40.68 41.21 3,955,035
Aug 26, 2015 40.48 40.50 39.27 40.47 4,774,798
Aug 25, 2015 41.08 41.11 39.41 39.41 4,794,496
Aug 24, 2015 39.94 41.11 39.35 40.17 6,137,285
Aug 21, 2015 42.15 42.30 41.21 41.23 3,990,821
Aug 20, 2015 43.08 43.18 42.70 42.71 3,144,504
Aug 19, 2015 43.59 43.62 43.13 43.30 2,528,115
Aug 18, 2015 44.03 44.13 43.91 43.94 1,887,657
Aug 17, 2015 43.86 44.21 43.76 44.16 1,872,870
Aug 14, 2015 43.76 43.99 43.72 43.97 1,892,010
Aug 13, 2015 44.12 44.20 43.80 43.89 4,419,795
Aug 12, 2015 43.95 44.11 43.46 44.07 3,739,537
Aug 11, 2015 44.59 44.84 44.56 44.78 4,098,852
Aug 10, 2015 44.94 45.32 44.90 45.14 3,836,500
Aug 7, 2015 44.66 44.85 44.45 44.82 3,843,614
Aug 6, 2015 45.46 45.49 44.85 44.90 9,358,383
Aug 5, 2015 43.86 44.30 43.76 44.17 3,683,718
Aug 4, 2015 43.88 43.95 43.35 43.45 3,173,577
Aug 3, 2015 43.60 43.70 43.20 43.51 2,872,637
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