GlaxoSmithKline PLC Historical Stock Prices

GSK 
$43.44
*  
0.15
0.34%
Get GSK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GSK now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  43.67  43.71  43.37  43.44 4,247,055
07/31/2015 43.68 43.71 43.37 43.44 4,247,055
07/30/2015 43.27 43.65 43.1 43.59 7,679,346
07/29/2015 42.9 43.07 42.6 42.62 9,428,559
07/28/2015 41.45 41.77 41.25 41.71 3,906,742
07/27/2015 41.47 41.64 41.2799 41.6 2,644,492
07/24/2015 41.98 41.99 41.28 41.39 2,754,155
07/23/2015 42.19 42.25 41.895 42 3,102,602
07/22/2015 42.27 42.4 42.15 42.3 2,052,458
07/21/2015 42.66 42.8 42.56 42.63 2,865,908
07/20/2015 42.98 43.17 42.84 43.02 4,966,661
07/17/2015 42.67 43.01 42.595 42.96 2,795,643
07/16/2015 43.03 43.2072 43 43.1 2,229,863
07/15/2015 43.27 43.28 43.01 43.12 3,734,738
07/14/2015 43.27 43.4 43.06 43.34 6,121,549
07/13/2015 43.02 43.05 42.8185 42.89 3,719,443
07/10/2015 42.47 42.6 42.25 42.45 4,576,728
07/09/2015 42.21 42.29 41.79 41.8 8,908,419
07/08/2015 41.59 41.6456 41.27 41.36 2,342,047
07/07/2015 41.68 41.877 41.185 41.81 6,797,910
07/06/2015 41.94 42.169 41.78 41.95 2,051,599
07/02/2015 42.33 42.3999 42.07 42.26 2,103,796
07/01/2015 42.22 42.36 41.95 42.14 2,926,298
06/30/2015 42.2 42.21 41.515 41.65 5,366,398
06/29/2015 42.59 42.77 42 42.03 2,413,696
06/26/2015 43.3 43.33 42.8189 42.89 3,704,801
06/25/2015 43.23 43.57 43.1 43.51 5,484,280
06/24/2015 43.18 43.478 43.18 43.34 3,513,322
06/23/2015 43.41 43.54 43.25 43.38 3,102,918
06/22/2015 43.5 43.62 43.36 43.45 5,225,677
06/19/2015 43.12 43.2299 43.02 43.06 3,839,771
06/18/2015 42.89 43.44 42.89 43.22 4,571,926
06/17/2015 42.86 42.9749 42.53 42.89 3,768,614
06/16/2015 42.67 42.92 42.58 42.9 6,125,570
06/15/2015 41.99 42.2199 41.91 42.15 3,043,568
06/12/2015 42.77 42.94 42.58 42.71 1,829,469
06/11/2015 43.13 43.35 42.92 43.2 3,988,620
06/10/2015 42.63 43.02 42.58 42.93 6,312,447
06/09/2015 42.22 42.34 41.95 42.16 3,185,286
06/08/2015 42.57 42.59 42.17 42.24 4,564,864
06/05/2015 42.76 42.7949 42.52 42.56 5,344,915
06/04/2015 43.6 43.83 43.02 43.13 6,707,988
06/03/2015 44.02 44.25 44 44.03 5,130,263
06/02/2015 44.19 44.45 44.03 44.24 2,446,246
06/01/2015 44.41 44.46 44 44.15 3,004,537
05/29/2015 44.68 44.69 44.26 44.37 3,235,629
05/28/2015 44.49 44.81 44.39 44.79 1,895,548
05/27/2015 44.09 44.615 44 44.61 2,965,226
05/26/2015 44.53 44.56 43.725 43.84 5,154,675
05/22/2015 45.54 45.65 45.22 45.26 2,930,244
05/21/2015 45.64 45.65 45.36 45.56 3,762,501
05/20/2015 44.98 45.0355 44.7449 44.88 2,623,775
05/19/2015 44.53 44.86 44.49 44.68 2,640,379
05/18/2015 44.57 44.915 44.55 44.66 2,646,494
05/15/2015 44.64 44.81 44.44 44.77 2,345,851
05/14/2015 45.03 45.15 44.79 44.99 3,080,357
05/13/2015 44.9 45.03 44.52 44.53 4,184,995
05/12/2015 45.22 45.395 45.08 45.27 3,595,933
05/11/2015 45.97 46.05 45.61 45.72 4,896,336
05/08/2015 45.46 45.68 45.19 45.28 6,078,914
05/07/2015 44.66 44.68 44 44.22 9,205,183
05/06/2015 46.74 46.76 45.81 46.02 7,418,616
05/05/2015 46.36 46.44 45.56 45.6 3,486,811
05/04/2015 46.1 46.59 46.1 46.34 2,695,755
05/01/2015 46.11 46.12 45.76 45.97 3,601,882
04/30/2015 46.37 46.59 46.09 46.15 3,824,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?