GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.39 
    51.36 
    46.33 
 Apr 3, 2014 Apr 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 1, 2015 46.82 46.82 46.30 46.69 4,575,833
Mar 31, 2015 46.03 46.34 45.95 46.15 4,366,040
Mar 30, 2015 46.98 47.24 46.92 47.20 2,410,312
Mar 27, 2015 46.89 47.06 46.77 47.02 2,595,564
Mar 26, 2015 47.23 47.31 46.61 46.66 3,377,432
Mar 25, 2015 47.87 48.00 47.35 47.35 2,261,242
Mar 24, 2015 48.14 48.21 47.71 47.73 2,415,432
Mar 23, 2015 48.29 48.44 47.97 48.37 3,503,922
Mar 20, 2015 48.50 49.08 48.41 48.81 3,627,528
Mar 19, 2015 48.36 48.38 47.83 48.21 3,153,011
Mar 18, 2015 47.48 48.84 47.37 48.74 4,821,740
Mar 17, 2015 46.82 47.36 46.79 47.23 2,736,052
Mar 16, 2015 46.49 47.07 46.49 46.97 3,285,235
Mar 13, 2015 45.78 46.43 45.74 46.37 4,085,774
Mar 12, 2015 46.13 46.45 45.98 46.37 4,322,424
Mar 11, 2015 45.75 45.86 45.32 45.63 4,430,255
Mar 10, 2015 46.73 46.74 45.92 46.03 4,131,551
Mar 9, 2015 46.82 47.10 46.74 47.06 2,089,924
Mar 6, 2015 47.16 47.28 46.72 46.73 2,899,153
Mar 5, 2015 48.00 48.03 47.51 47.60 2,521,748
Mar 4, 2015 47.75 47.99 47.34 47.82 3,122,286
Mar 3, 2015 48.02 48.11 47.51 47.71 2,923,055
Mar 2, 2015 47.48 47.97 47.45 47.93 2,726,383
Feb 27, 2015 47.58 47.73 47.35 47.42 3,506,826
Feb 26, 2015 47.74 47.97 47.69 47.84 3,346,759
Feb 25, 2015 47.73 47.89 47.49 47.72 4,877,705
Feb 24, 2015 47.41 47.79 47.24 47.70 4,490,294
Feb 23, 2015 47.13 47.49 47.05 47.29 2,416,435
Feb 20, 2015 46.97 47.35 46.79 47.35 2,287,162
Feb 19, 2015 47.13 47.26 46.71 47.03 2,703,058