GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    45.18 
    42.64 
    40.10 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 45.19 45.38 44.85 45.07 2,978,330
Jul 28, 2016 45.45 45.45 44.92 45.18 3,732,263
Jul 27, 2016 44.89 45.24 44.75 45.12 6,005,111
Jul 26, 2016 44.32 44.41 43.91 44.16 3,352,498
Jul 25, 2016 43.93 44.06 43.65 44.04 2,057,560
Jul 22, 2016 43.87 43.98 43.76 43.88 2,285,347
Jul 21, 2016 43.85 43.98 43.57 43.60 3,094,183
Jul 20, 2016 44.16 44.30 44.03 44.10 2,215,688
Jul 19, 2016 43.88 44.02 43.65 43.71 2,479,300
Jul 18, 2016 43.98 44.31 43.96 44.23 3,352,803
Jul 15, 2016 44.08 44.19 43.81 43.92 2,941,692
Jul 14, 2016 44.13 44.14 43.67 43.87 4,031,706
Jul 13, 2016 43.95 44.16 43.61 43.75 3,541,742
Jul 12, 2016 43.70 43.87 43.50 43.72 4,978,230
Jul 11, 2016 43.56 43.78 43.40 43.52 2,970,314
Jul 8, 2016 43.15 43.60 43.08 43.38 2,172,952
Jul 7, 2016 43.78 43.80 43.21 43.34 3,463,195
Jul 6, 2016 43.08 43.70 42.99 43.65 3,214,604
Jul 5, 2016 43.38 43.72 43.35 43.50 4,216,900
Jul 1, 2016 42.79 43.22 42.71 43.17 3,181,793
Jun 30, 2016 42.52 43.34 42.45 43.34 4,657,715
Jun 29, 2016 42.40 42.66 42.02 42.46 5,007,408
Jun 28, 2016 40.89 41.42 40.78 41.33 4,148,506
Jun 27, 2016 40.22 40.47 39.66 40.14 6,817,413
Jun 24, 2016 40.51 41.77 40.48 40.80 9,547,090
Jun 23, 2016 42.57 42.59 41.98 42.56 3,259,016
Jun 22, 2016 41.70 42.30 41.70 41.76 3,348,591
Jun 21, 2016 41.78 41.98 41.54 41.65 4,041,637
Jun 20, 2016 42.27 42.28 41.42 41.49 5,766,052
Jun 17, 2016 40.58 40.59 40.06 40.33 4,012,241