Historical Stock Prices

GSK 
$46.52
*  
0.24
0.52%
Get GSK Alerts
*Delayed - data as of Nov. 26, 2014  -  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: 1 Year, From 26-NOV-2013 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 46.45 46.5678 46.295 46.52 2,047,463
11/25/2014 46.12 46.48 46.07 46.28 2,773,746
11/24/2014 46.39 46.4 46.1 46.27 2,596,739
11/21/2014 46.34 46.63 46.26 46.4 2,975,426
11/20/2014 46.41 46.55 46.26 46.38 2,879,621
11/19/2014 46.22 46.46 45.96 46.25 3,210,179
11/18/2014 46.02 46.29 45.98 46.28 3,511,099
11/17/2014 45.73 46.0307 45.71 45.88 3,162,840
11/14/2014 45.67 45.81 45.62 45.74 2,582,752
11/13/2014 45.65 45.9 45.55 45.66 3,040,244
11/12/2014 45.7 45.81 45.41 45.62 2,818,998
11/11/2014 45.62 45.96 45.47 45.96 4,118,825
11/10/2014 45.23 45.32 45.08 45.16 2,040,275
11/07/2014 44.9 45 44.7157 44.91 4,143,240
11/06/2014 45.11 45.2 44.69 44.75 3,261,567
11/05/2014 45.43 45.47 45.08 45.14 3,618,257
11/04/2014 45.6 45.65 45.41 45.56 3,246,185
11/03/2014 45.49 45.6 45.22 45.49 2,819,851
10/31/2014 45.29 45.51 45.16 45.49 3,543,685
10/30/2014 44.79 45.24 44.76 45.14 3,796,983
10/29/2014 45.15 45.31 44.94 45.08 3,080,032
10/28/2014 45.18 45.21 44.91 45.1 3,721,172
10/27/2014 45.65 45.71 45.195 45.37 4,813,902
10/24/2014 45.64 45.79 45.56 45.79 6,918,070
10/23/2014 45.09 45.59 44.951 45.36 5,713,331
10/22/2014 44.6 45.035 44.37 44.41 9,064,273
10/21/2014 43.09 43.74 43.03 43.63 10,021,410
10/20/2014 43.43 43.68 43.3 43.61 4,074,323
10/17/2014 43.6 43.85 43.514 43.67 4,656,221
10/16/2014 41.97 43.16 41.91 42.88 7,657,922
10/15/2014 43.13 43.225 42.3 43.13 7,724,732
10/14/2014 43.86 44.11 43.5756 43.68 4,514,266
10/13/2014 44.34 44.495 43.81 43.83 4,150,082
10/10/2014 44.5 44.63 44.1 44.12 8,092,617
10/09/2014 45.38 45.5899 44.78 44.81 7,849,891
10/08/2014 45.08 45.77 45.04 45.77 10,799,620
10/07/2014 45.52 45.57 45.2 45.25 5,116,256
10/06/2014 46.02 46.22 45.77 45.86 6,109,970
10/03/2014 45.37 45.91 45.37 45.74 7,101,681
10/02/2014 45.91 45.93 45.3 45.63 8,219,401
10/01/2014 46.02 46.09 45.85 45.9 7,392,168
09/30/2014 46.05 46.17 45.97 45.97 8,165,658
09/29/2014 46.08 46.399 46.03 46.29 7,041,104
09/26/2014 46.8 46.829 46.54 46.59 4,818,466
09/25/2014 46.96 46.98 46.61 46.68 5,098,277
09/24/2014 46.62 47.04 46.59 47.03 9,801,139
09/23/2014 46.67 46.93 46.61 46.64 7,673,798
09/22/2014 47.5 47.62 47.12 47.32 7,844,614
09/19/2014 47.6 47.69 47.37 47.38 7,925,388
09/18/2014 47.36 47.45 47.15 47.29 5,068,475
09/17/2014 47.26 47.37 47.02 47.1 4,990,526
09/16/2014 46.8 47.34 46.77 47.3 2,661,830
09/15/2014 46.79 47.14 46.73 46.98 3,370,867
09/12/2014 47.14 47.14 46.9 47.06 2,958,504
09/11/2014 46.7 46.93 46.45 46.93 4,258,727
09/10/2014 46.9 47.41 46.76 47.28 3,596,281
09/09/2014 46.53 46.84 46.35 46.65 3,827,316
09/08/2014 46.29 46.8 46.27 46.78 7,945,264
09/05/2014 47.6 47.92 47.4749 47.92 3,833,268
09/04/2014 48.41 48.42 48.08 48.19 2,845,630
09/03/2014 48.74 48.77 48.5 48.62 2,185,029
09/02/2014 48.33 48.36 48.11 48.29 2,978,441
08/29/2014 49.23 49.24 48.89 49.1 2,393,163
08/28/2014 48.93 48.98 48.71 48.87 2,702,317
08/27/2014 48.62 48.82 48.56 48.67 2,767,175
08/26/2014 48.13 48.4 48.1 48.26 2,991,379
08/25/2014 48.07 48.25 47.85 48.13 2,543,328
08/22/2014 47.49 47.77 47.41 47.68 2,703,562
08/21/2014 47.86 47.9 47.65 47.7 4,035,494
08/20/2014 47.48 47.83 47.3 47.81 5,286,727
08/19/2014 47.06 47.415 46.97 47.35 3,706,160
08/18/2014 47.3 47.48 47.231 47.46 1,922,482
08/15/2014 47.25 47.3 46.6099 46.87 2,390,657
08/14/2014 46.62 47.04 46.59 47.02 3,666,378
08/13/2014 46.57 46.72 46.45 46.58 2,955,830
08/12/2014 46.42 46.65 46.36 46.61 3,384,186
08/11/2014 46.4 46.6 46.27 46.59 3,578,642
08/08/2014 46.19 46.67 46.01 46.58 4,769,624
08/07/2014 47.08 47.12 46.215 46.35 6,105,751
08/06/2014 47.64 47.86 47.47 47.71 4,078,545
08/05/2014 48.83 48.98 48.52 48.68 4,682,965
08/04/2014 48.65 48.67 48.16 48.53 3,994,469
08/01/2014 47.58 48.09 47.51 48.03 5,434,641
07/31/2014 48.88 48.88 48.35 48.37 5,559,621
07/30/2014 48.32 48.54 48.2 48.47 3,938,968
07/29/2014 48.46 48.58 48.01 48.03 5,375,292
07/28/2014 48.67 48.68 48.08 48.2 6,883,263
07/25/2014 48.91 48.98 48.23 48.6 10,705,900
07/24/2014 50.06 50.2 49.7 50.08 9,429,936
07/23/2014 50.28 50.925 50.01 50.04 13,426,600
07/22/2014 53.52 53.59 53.21 53.22 1,986,342
07/21/2014 53.23 53.4801 53.19 53.39 2,045,290
07/18/2014 53.38 53.8166 53.235 53.72 1,973,636
07/17/2014 53.14 53.52 53.02 53.08 2,649,253
07/16/2014 53.26 53.55 53.02 53.31 3,256,413
07/15/2014 53.45 53.6 53.13 53.32 2,037,848
07/14/2014 53.59 53.66 53.42 53.58 2,028,680
07/11/2014 53.66 53.98 53.5 53.71 2,226,495
07/10/2014 53.9 54.49 53.845 54.4 2,509,083
07/09/2014 53.52 54.01 53.445 53.87 1,662,519
07/08/2014 53.69 53.74 53.28 53.36 1,686,236
07/07/2014 54.32 54.51 54.05 54.11 1,822,113
07/03/2014 54.76 54.78 54.45 54.52 1,108,463
07/02/2014 54.16 54.44 54.1 54.3 1,580,640
07/01/2014 54.34 54.47 54.04 54.19 3,471,355
06/30/2014 53.63 53.85 53.355 53.48 1,772,634
06/27/2014 53.92 53.97 53.72 53.78 1,169,580
06/26/2014 53.44 53.71 53.18 53.67 1,447,405
06/25/2014 53.39 53.57 53.17 53.42 2,440,338
06/24/2014 53.69 53.94 53.63 53.72 2,124,817
06/23/2014 53.75 53.91 53.7 53.87 2,023,095
06/20/2014 54.69 54.71 54.39 54.54 1,618,755
06/19/2014 54.44 54.6 54.38 54.43 1,256,890
06/18/2014 53.78 54.03 53.7 53.95 1,637,509
06/17/2014 53.87 54.19 53.83 54.05 1,575,622
06/16/2014 54.53 54.68 54.34 54.39 2,198,580
06/13/2014 54.39 54.75 54.31 54.5 1,501,769
06/12/2014 54.69 54.74 54.3 54.4 1,467,448
06/11/2014 54.31 54.49 54.22 54.3 2,276,761
06/10/2014 53.88 54.02 53.81 54 1,264,860
06/09/2014 53.85 53.975 53.7 53.86 1,504,303
06/06/2014 53.52 53.8 53.36 53.7 1,757,741
06/05/2014 53.53 53.535 53.28 53.3 2,123,803
06/04/2014 53.24 53.31 53.02 53.09 2,383,402
06/03/2014 53.34 53.4 53.13 53.22 2,620,124
06/02/2014 53.53 53.72 53.49 53.66 1,597,537
05/30/2014 54 54.2 53.9 53.94 1,758,595
05/29/2014 54.33 54.54 54.21 54.38 1,750,928
05/28/2014 54.1 54.43 53.78 53.78 2,264,620
05/27/2014 55.28 55.29 54.86 54.96 2,966,652
05/23/2014 55 55.062 54.781 54.84 1,485,009
05/22/2014 55.25 55.37 55.12 55.15 1,281,026
05/21/2014 55.09 55.5 55.02 55.32 1,530,663
05/20/2014 54.81 54.93 54.6 54.71 1,830,771
05/19/2014 54.8 55.02 54.66 54.84 2,824,898
05/16/2014 55.34 55.6 55.29 55.43 2,375,566
05/15/2014 55.17 55.56 55.11 55.49 4,123,941
05/14/2014 54.75 55.31 54.48 55.19 5,753,004
05/13/2014 54.91 55.53 54.9 55.52 7,863,123
05/12/2014 54.83 55.155 54.73 55.14 5,204,087
05/09/2014 54.69 55.02 54.47 54.99 2,694,822
05/08/2014 54.82 55.05 54.711 54.9 3,024,910
05/07/2014 55.33 55.54 55.12 55.45 2,619,177
05/06/2014 55.36 55.63 55.28 55.42 3,114,921
05/05/2014 54.87 55.3 54.57 55.29 1,959,622
05/02/2014 55.02 55.25 54.81 55.13 1,758,778
05/01/2014 55.33 55.58 55.22 55.4 1,722,991
04/30/2014 55.45 55.6 54.67 55.37 3,804,851
04/29/2014 55.68 56.48 55.67 56.39 4,050,604
04/28/2014 56.03 56.1199 55.295 56.01 3,226,653
04/25/2014 55.72 55.81 55.33 55.76 2,101,983
04/24/2014 55.66 55.69 55.2 55.51 2,505,416
04/23/2014 55.5 55.52 54.9599 55.14 2,253,560
04/22/2014 55.52 55.6399 55.21 55.3 5,274,655
04/21/2014 52.68 53.18 52.58 53.12 1,637,013
04/17/2014 52.34 52.75 52.28 52.51 2,219,393
04/16/2014 52.64 52.83 52.44 52.82 2,571,325
04/15/2014 52.15 52.37 51.7 52.32 1,850,592
04/14/2014 51.78 51.94 51.51 51.84 2,217,173
04/11/2014 51.73 52.2501 51.7 51.76 3,281,326
04/10/2014 53.4 53.53 52.47 52.55 2,321,755
04/09/2014 53.03 53.42 52.8 53.42 2,506,295
04/08/2014 52.21 52.4 52.03 52.19 3,299,107
04/07/2014 52 52.03 51.39 51.55 3,608,429
04/04/2014 52.74 52.79 52.1 52.14 2,810,853
04/03/2014 52.77 52.83 52.43 52.72 2,228,285
04/02/2014 52.93 53.08 52.82 53 3,096,824
04/01/2014 52.84 53.37 52.76 53.3 2,603,048
03/31/2014 53.53 53.57 53.085 53.43 2,583,697
03/28/2014 54.11 54.47 53.73 53.9 1,550,939
03/27/2014 53.8 54.02 53.53 53.92 2,442,470
03/26/2014 53.95 54.13 53.56 53.59 1,985,586
03/25/2014 53.63 54.08 53.51 53.89 2,403,980
03/24/2014 53.41 53.42 52.5999 52.99 1,989,708
03/21/2014 53.71 53.96 53.05 53.07 2,897,879
03/20/2014 53.73 54.0684 53.69 54.02 2,285,307
03/19/2014 54.86 55.37 54.44 54.71 1,529,419
03/18/2014 54.57 55 54.57 54.75 1,276,080
03/17/2014 54.31 54.8 54.31 54.55 1,484,662
03/14/2014 54.44 54.55 54.17 54.23 1,611,595
03/13/2014 55.15 55.16 54.31 54.36 2,616,158
03/12/2014 54.85 55.23 54.83 54.98 2,057,423
03/11/2014 55.7 55.94 55.49 55.65 1,844,462
03/10/2014 55.46 55.86 55.37 55.84 1,898,020
03/07/2014 55.58 55.66 55.125 55.53 2,176,290
03/06/2014 56.3 56.33 55.8 55.85 2,172,357
03/05/2014 56.35 56.6 56.26 56.43 1,696,831
03/04/2014 56.3 56.6 56.22 56.43 2,254,658
03/03/2014 55.49 55.8 55.42 55.8 2,322,029
02/28/2014 56 56.18 55.63 55.94 2,836,839
02/27/2014 56.14 56.4 56.03 56.13 5,895,188
02/26/2014 56.11 56.33 56.05 56.22 2,396,557
02/25/2014 55.52 56.12 55.46 55.7 2,503,372
02/24/2014 55.5 56.142 55.49 55.75 1,787,652
02/21/2014 56.23 56.28 55.65 55.69 1,876,734
02/20/2014 56.05 56.34 55.8 56.22 3,013,492
02/19/2014 55.7 56.35 55.645 55.71 2,529,938
02/18/2014 56.26 56.73 56.25 56.66 3,072,284
02/14/2014 55.48 55.91 55.38 55.89 1,806,734
02/13/2014 54.57 55.12 54.55 55.06 1,481,864
02/12/2014 54.61 54.9 54.58 54.81 1,692,384
02/11/2014 53.5 54.24 53.5 54.17 2,450,738
02/10/2014 52.53 53 52.52 53 2,394,310
02/07/2014 52.64 52.91 52.46 52.84 3,850,529
02/06/2014 51.8 52.33 51.77 52.3 2,351,225
02/05/2014 51.54 51.7596 51.11 51.69 3,803,017
02/04/2014 51.08 51.14 50.65 50.9 2,290,850
02/03/2014 51.85 51.9 50.95 51 3,331,251
01/31/2014 51.12 51.777 51.04 51.54 2,689,823
01/30/2014 51.69 52.19 51.53 51.96 2,576,046
01/29/2014 52.15 52.35 51.86 52.04 2,974,214
01/28/2014 53.29 53.5174 52.94 53.26 1,598,083
01/27/2014 53.38 53.545 53.08 53.11 2,248,608
01/24/2014 54.02 54.07 53.32 53.33 2,586,033
01/23/2014 54.7 54.9 54.45 54.9 2,689,804
01/22/2014 55 55 54.59 54.74 2,453,976
01/21/2014 55.04 55.07 54.61 54.95 2,921,694
01/17/2014 54.03 54.1959 53.96 54.1 2,355,551
01/16/2014 53.46 53.68 53.3 53.68 1,561,416
01/15/2014 53 53.44 52.9 53.37 3,451,668
01/14/2014 52.19 52.6 52.03 52.57 1,960,521
01/13/2014 52.16 52.39 51.84 51.87 4,547,766
01/10/2014 52.78 53.08 52.57 52.75 3,437,672
01/09/2014 53.27 53.29 52.6045 52.84 2,454,625
01/08/2014 52.88 52.985 52.66 52.73 1,748,431
01/07/2014 53.1 53.25 52.94 53.07 1,349,785
01/06/2014 53.08 53.27 52.911 53 1,631,033
01/03/2014 52.71 52.98 52.64 52.8 1,291,808
01/02/2014 52.89 52.9 52.54 52.79 1,750,594
12/31/2013 53.09 53.39 52.89 53.39 1,167,454
12/30/2013 53 53.24 52.8 53.12 1,073,171
12/27/2013 53.19 53.21 52.72 53 1,491,391
12/26/2013 52 52.4284 51.98 52.36 1,123,135
12/24/2013 51.98 52.08 51.91 51.98 1,217,981
12/23/2013 51.9 51.96 51.51 51.58 1,870,265
12/20/2013 51.45 51.76 51.34 51.38 2,855,486
12/19/2013 51.3 51.63 51.16 51.57 2,909,246
12/18/2013 50.65 51.39 50.5 51.34 4,844,493
12/17/2013 51.07 51.23 50.88 51.05 2,501,480
12/16/2013 51.81 52.07 51.62 51.89 2,034,670
12/13/2013 51.14 51.38 51.08 51.37 2,524,977
12/12/2013 51.42 51.5 51.15 51.29 1,931,803
12/11/2013 52.07 52.15 51.4 51.43 1,919,633
12/10/2013 52.11 52.24 51.92 52.02 1,715,459
12/09/2013 52.39 52.57 52.28 52.51 1,689,433
12/06/2013 52.54 52.67 52.39 52.65 1,305,922
12/05/2013 52.15 52.25 52.02 52.22 2,154,763
12/04/2013 52.03 52.25 51.9 52.11 2,478,550
12/03/2013 52.77 52.89 52.37 52.5 1,341,928
12/02/2013 53.01 53.15 52.91 52.99 1,395,302
11/29/2013 52.76 53.09 52.72 52.92 1,664,704
11/27/2013 52.74 52.83 52.36 52.44 2,087,625
11/26/2013 52.345 52.56 52.19 52.39 7,622,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?