GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    54.96 
    50.41 
    45.85 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 45.54 45.65 45.22 45.26 2,937,742
May 21, 2015 45.64 45.65 45.36 45.56 3,772,367
May 20, 2015 44.98 45.04 44.74 44.88 2,623,825
May 19, 2015 44.53 44.86 44.49 44.68 2,640,489
May 18, 2015 44.57 44.92 44.55 44.66 2,646,494
May 15, 2015 44.64 44.81 44.44 44.77 2,348,151
May 14, 2015 45.03 45.15 44.79 44.99 3,080,357
May 13, 2015 44.90 45.03 44.52 44.53 4,185,000
May 12, 2015 45.22 45.40 45.08 45.27 3,596,390
May 11, 2015 45.97 46.05 45.61 45.72 4,898,936
May 8, 2015 45.46 45.68 45.19 45.28 6,078,914
May 7, 2015 44.66 44.68 44.00 44.22 9,212,975
May 6, 2015 46.74 46.76 45.81 46.02 7,418,833
May 5, 2015 46.36 46.44 45.56 45.60 3,487,011
May 4, 2015 46.10 46.59 46.10 46.34 2,695,975
May 1, 2015 46.11 46.12 45.76 45.97 3,601,882
Apr 30, 2015 46.37 46.59 46.09 46.15 3,825,792
Apr 29, 2015 46.80 47.08 46.56 46.79 3,346,798
Apr 28, 2015 47.02 47.21 46.56 47.03 5,305,972
Apr 27, 2015 47.43 47.75 46.79 46.85 5,544,705
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