Historical Stock Prices

GSK 
$49.1
*  
0.23
0.47%
Get GSK Alerts
*Delayed - data as of Aug. 29, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
11/25/2013 53.06 53.65 52.64 52.82 3,801,054
11/22/2013 53.21 53.36 53.065 53.36 1,908,322
11/21/2013 52.96 53.22 52.86 53.22 3,502,588
11/20/2013 53 53.17 52.545 52.66 2,019,272
11/19/2013 52.42 52.705 52.34 52.6 2,314,435
11/18/2013 52.45 52.45 51.97 52.01 1,477,998
11/15/2013 52.02 52.15 51.89 52.08 1,959,228
11/14/2013 51.93 52.2137 51.88 52.13 1,991,856
11/13/2013 51.55 51.94 51.515 51.94 2,184,184
11/12/2013 52.01 52.35 51.98 52.18 3,055,468
11/11/2013 52.98 53.16 52.83 53.03 2,272,698
11/08/2013 52.72 53.16 52.6999 53.16 1,912,468
11/07/2013 53.08 53.11 52.65 52.72 2,478,029
11/06/2013 53.31 53.42 53.05 53.33 2,626,929
11/05/2013 53.23 53.78 53.14 53.68 2,308,137
11/04/2013 53.17 53.38 52.83 53.36 3,384,878
11/01/2013 52.52 53.22 52.4299 53.19 7,412,321
10/31/2013 52.87 52.9 52.49 52.63 2,059,214
10/30/2013 52.8 52.95 52.39 52.56 1,603,121
10/29/2013 52.47 52.72 52.42 52.62 1,551,131
10/28/2013 52.25 52.65 52.25 52.58 1,817,545
10/25/2013 52.06 52.38 51.79 52.05 3,142,628
10/24/2013 51.69 51.89 51.53 51.74 2,537,817
10/23/2013 50.63 51.0103 50.61 50.76 4,900,657
10/22/2013 51.59 51.99 51.52 51.75 2,989,918
10/21/2013 50.92 51.23 50.83 51.04 1,416,693
10/18/2013 51.16 51.29 50.9 51.03 1,392,658
10/17/2013 50.8 51.11 50.77 51.11 1,685,723
10/16/2013 50.15 50.32 49.97 50.29 1,584,121
10/15/2013 50.27 50.31 50.07 50.09 1,464,552
10/14/2013 49.83 50.35 49.81 50.35 1,446,370
10/11/2013 49.64 49.87 49.52 49.8 1,354,219
10/10/2013 49.01 49.78 49.01 49.69 3,634,448
10/09/2013 49.47 49.58 49.26 49.31 1,927,116
10/08/2013 49.94 50.06 49.52 49.54 1,708,151
10/07/2013 50.08 50.56 50.08 50.13 2,737,549
10/04/2013 50.12 50.307 49.99 50.11 2,480,974
10/03/2013 50.82 50.95 50.67 50.84 2,734,085
10/02/2013 50.03 50.32 49.978 50.22 2,243,203
10/01/2013 50.35 50.6 50.22 50.56 2,806,636
09/30/2013 50.43 50.48 50.1 50.17 2,055,933
09/27/2013 50.5 50.78 50.395 50.48 2,122,917
09/26/2013 51.16 51.34 50.79 50.93 2,764,417
09/25/2013 51.38 51.4 51 51.07 1,334,498
09/24/2013 51.13 51.38 50.995 51.17 1,428,230
09/23/2013 50.89 51.14 50.79 51.12 2,431,940
09/20/2013 50.79 50.865 50.46 50.53 2,307,485
09/19/2013 51.15 51.18 50.23 50.27 3,186,814
09/18/2013 50.99 51.4 50.53 51.27 2,444,631
09/17/2013 51.38 51.53 50.965 51.13 2,227,546
09/16/2013 51.87 51.87 51.12 51.3 2,741,998
09/13/2013 51.31 51.48 51.192 51.41 1,319,237
09/12/2013 51.45 51.5101 50.97 51.22 1,898,509
09/11/2013 50.78 51.35 50.78 51.31 2,865,054
09/10/2013 50.16 50.65 49.96 50.42 4,820,207
09/09/2013 51.56 51.7 50.08 50.46 6,228,292
09/06/2013 51.73 51.85 51.28 51.67 1,649,556
09/05/2013 51.38 51.61 51.36 51.43 1,740,747
09/04/2013 51.67 52.17 51.662 51.96 1,776,549
09/03/2013 52.13 52.14 51.6 51.77 1,919,946
08/30/2013 51.41 51.41 50.75 50.89 2,108,909
08/29/2013 51.62 52.05 51.56 51.59 1,545,545
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?