GlaxoSmithKline plc (ADR) historical prices

   Watch this stock

Historical chart

    56.66 
    51.54 
    46.42 
 Feb 3, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 45.35 45.35 44.74 45.16 3,144,865
Jan 28, 2015 45.45 45.57 44.94 44.99 3,612,984
Jan 27, 2015 45.33 45.37 44.98 45.16 3,954,456
Jan 26, 2015 45.00 45.38 44.84 45.19 3,382,308
Jan 23, 2015 44.87 45.25 44.77 45.01 3,102,911
Jan 22, 2015 44.84 45.24 44.76 44.96 4,781,767
Jan 21, 2015 44.10 44.78 43.96 44.71 5,039,345
Jan 20, 2015 44.16 44.23 43.69 44.16 4,343,913
Jan 16, 2015 43.20 43.71 43.11 43.70 3,124,217
Jan 15, 2015 42.55 43.12 42.54 42.91 3,970,470
Jan 14, 2015 42.46 42.88 42.44 42.85 3,441,755
Jan 13, 2015 43.43 43.58 42.68 42.91 3,215,530
Jan 12, 2015 43.04 43.16 42.46 42.93 4,714,438
Jan 9, 2015 42.99 43.08 42.63 42.80 3,331,924
Jan 8, 2015 42.88 43.33 42.79 43.19 5,294,657
Jan 7, 2015 41.76 42.25 41.59 42.11 6,025,816
Jan 6, 2015 41.73 42.07 41.25 41.68 6,444,096
Jan 5, 2015 41.62 42.01 41.41 41.91 7,301,090
Jan 2, 2015 42.70 42.89 42.35 42.37 3,116,593
Dec 31, 2014 42.91 43.10 42.71 42.74 2,610,575
Dec 30, 2014 42.81 42.99 42.66 42.79 3,268,957
Dec 29, 2014 43.45 43.50 43.18 43.21 2,951,346
Dec 26, 2014 42.97 43.29 42.90 43.15 1,985,462
Dec 24, 2014 42.75 42.91 42.73 42.85 1,336,851
Dec 23, 2014 43.28 43.31 42.62 42.74 4,711,172
Dec 22, 2014 43.75 43.77 43.25 43.44 4,329,219
Dec 19, 2014 43.08 43.58 42.98 43.35 3,510,515
Dec 18, 2014 42.86 43.31 42.66 43.29 5,534,039
Dec 17, 2014 41.91 42.30 41.73 42.04 4,131,582
Dec 16, 2014 41.46 42.39 41.38 41.92 5,865,550