GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    54.13 
    51.59 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 52.34 52.75 52.28 52.51 2,219,393
Apr 16, 2014 52.64 52.83 52.44 52.82 2,571,325
Apr 15, 2014 52.15 52.37 51.70 52.32 1,851,102
Apr 14, 2014 51.78 51.94 51.51 51.84 2,217,173
Apr 11, 2014 51.73 52.25 51.70 51.76 3,281,340
Apr 10, 2014 53.40 53.53 52.47 52.55 2,322,056
Apr 9, 2014 53.03 53.42 52.80 53.42 2,506,295
Apr 8, 2014 52.21 52.40 52.03 52.19 3,299,107
Apr 7, 2014 52.00 52.03 51.39 51.55 3,608,429
Apr 4, 2014 52.74 52.79 52.10 52.14 2,816,028
Apr 3, 2014 52.77 52.83 52.43 52.72 2,228,485
Apr 2, 2014 52.93 53.08 52.82 53.00 3,096,924
Apr 1, 2014 52.84 53.37 52.76 53.30 2,603,048
Mar 31, 2014 53.53 53.57 53.08 53.43 2,583,697
Mar 28, 2014 54.11 54.47 53.73 53.90 1,550,939
Mar 27, 2014 53.80 54.02 53.53 53.92 2,442,470
Mar 26, 2014 53.95 54.13 53.56 53.59 1,985,586
Mar 25, 2014 53.63 54.08 53.51 53.89 2,403,980
Mar 24, 2014 53.41 53.42 52.60 52.99 1,989,708
Mar 21, 2014 53.71 53.96 53.05 53.07 2,897,879
Mar 20, 2014 53.73 54.07 53.69 54.02 2,336,880
Mar 19, 2014 54.86 55.37 54.44 54.71 1,530,197
Mar 18, 2014 54.57 55.00 54.57 54.75 1,276,180
Mar 17, 2014 54.31 54.80 54.31 54.55 1,484,662
Mar 14, 2014 54.44 54.55 54.17 54.23 1,611,595
Mar 13, 2014 55.15 55.16 54.31 54.36 2,616,158
Mar 12, 2014 54.85 55.23 54.83 54.98 2,057,423
Mar 11, 2014 55.70 55.94 55.49 55.65 1,844,462
Mar 10, 2014 55.46 55.86 55.37 55.84 1,898,020
Mar 7, 2014 55.58 55.66 55.12 55.53 2,176,290