Historical Stock Prices

GSK 
$47.29
*  
0.29
0.61%
Get GSK Alerts
*Delayed - data as of Apr. 17, 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: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 47.33 47.4038 47.04 47.29 2,507,626
04/16/2015 47.61 47.81 47.5201 47.58 3,076,788
04/15/2015 48.21 48.31 47.73 47.77 2,935,897
04/14/2015 48.2 48.45 48.06 48.2 2,678,018
04/13/2015 47.685 48.055 47.685 48.03 2,828,851
04/10/2015 47.74 48.41 47.71 48.23 3,036,698
04/09/2015 47.6 47.795 47.4801 47.72 2,609,054
04/08/2015 47.93 47.99 47.2508 47.41 2,333,977
04/07/2015 47.33 47.6 47 47.26 2,558,871
04/06/2015 46.76 47.14 46.68 47.01 1,539,000
04/02/2015 46.61 46.9 46.5111 46.71 2,187,363
04/01/2015 46.82 46.82 46.3 46.69 4,581,325
03/31/2015 46.03 46.34 45.95 46.15 4,365,940
03/30/2015 46.98 47.245 46.92 47.2 2,410,312
03/27/2015 46.89 47.0572 46.77 47.02 2,595,309
03/26/2015 47.23 47.31 46.61 46.66 3,371,746
03/25/2015 47.87 48 47.35 47.35 2,261,072
03/24/2015 48.14 48.21 47.71 47.73 2,415,432
03/23/2015 48.29 48.44 47.97 48.37 3,503,822
03/20/2015 48.5 49.0789 48.4101 48.81 3,627,408
03/19/2015 48.36 48.38 47.83 48.21 3,152,891
03/18/2015 47.48 48.84 47.37 48.74 4,814,768
03/17/2015 46.82 47.36 46.79 47.23 2,736,052
03/16/2015 46.49 47.07 46.49 46.97 3,285,165
03/13/2015 45.78 46.43 45.74 46.37 4,085,674
03/12/2015 46.13 46.45 45.9831 46.37 4,311,661
03/11/2015 45.75 45.86 45.32 45.63 4,426,454
03/10/2015 46.73 46.74 45.92 46.03 4,131,451
03/09/2015 46.82 47.1 46.7446 47.06 2,089,424
03/06/2015 47.16 47.28 46.715 46.73 2,899,153
03/05/2015 48 48.03 47.51 47.6 2,520,748
03/04/2015 47.75 47.99 47.34 47.82 3,122,286
03/03/2015 48.02 48.11 47.51 47.71 2,923,055
03/02/2015 47.48 47.97 47.45 47.93 2,726,313
02/27/2015 47.58 47.7264 47.35 47.42 3,493,535
02/26/2015 47.74 47.97 47.69 47.84 3,346,709
02/25/2015 47.73 47.89 47.49 47.72 4,877,705
02/24/2015 47.41 47.79 47.24 47.7 4,490,127
02/23/2015 47.13 47.49 47.05 47.29 2,416,435
02/20/2015 46.97 47.35 46.79 47.35 2,286,612
02/19/2015 47.13 47.263 46.71 47.03 2,703,058
02/18/2015 47.14 47.38 47.08 47.3 3,269,845
02/17/2015 47.32 47.85 47.16 47.71 3,904,969
02/13/2015 47.49 47.96 47.38 47.94 6,009,105
02/12/2015 45.86 46.01 45.56 45.95 3,597,278
02/11/2015 46.14 46.2755 46.04 46.21 2,508,536
02/10/2015 46.13 46.3 46.13 46.25 3,774,106
02/09/2015 46.15 46.5 46.03 46.39 5,759,434
02/06/2015 46.62 46.63 45.87 46 6,005,282
02/05/2015 45.84 46.02 45.53 45.95 5,104,664
02/04/2015 45 45.14 44.44 44.95 5,874,178
02/03/2015 44.28 44.3 43.92 44.26 4,861,633
02/02/2015 44.11 44.12 43.71 43.96 3,642,384
01/30/2015 44.61 44.67 44 44 3,043,063
01/29/2015 45.35 45.35 44.74 45.16 3,100,210
01/28/2015 45.45 45.57 44.94 44.99 3,575,948
01/27/2015 45.33 45.37 44.98 45.16 3,954,431
01/26/2015 45 45.38 44.8357 45.19 3,382,308
01/23/2015 44.87 45.25 44.7673 45.01 3,095,388
01/22/2015 44.84 45.24 44.76 44.96 4,781,567
01/21/2015 44.1 44.78 43.96 44.71 5,039,336
01/20/2015 44.16 44.23 43.69 44.16 4,337,536
01/16/2015 43.2 43.71 43.11 43.7 3,115,120
01/15/2015 42.55 43.115 42.54 42.91 3,969,870
01/14/2015 42.46 42.88 42.44 42.85 3,437,545
01/13/2015 43.43 43.58 42.68 42.91 3,215,530
01/12/2015 43.04 43.16 42.46 42.93 4,707,058
01/09/2015 42.99 43.08 42.63 42.8 3,328,641
01/08/2015 42.88 43.33 42.79 43.19 5,294,507
01/07/2015 41.76 42.25 41.5882 42.11 6,020,182
01/06/2015 41.73 42.07 41.25 41.68 6,444,096
01/05/2015 41.62 42.01 41.41 41.91 7,301,040
01/02/2015 42.7 42.89 42.35 42.37 3,116,593
12/31/2014 42.91 43.1 42.71 42.74 2,608,950
12/30/2014 42.81 42.99 42.66 42.79 3,268,957
12/29/2014 43.45 43.5 43.175 43.21 2,951,346
12/26/2014 42.97 43.29 42.901 43.15 1,985,462
12/24/2014 42.75 42.91 42.73 42.85 1,336,851
12/23/2014 43.28 43.31 42.62 42.74 4,652,967
12/22/2014 43.75 43.77 43.25 43.44 4,328,539
12/19/2014 43.08 43.58 42.976 43.35 3,509,995
12/18/2014 42.86 43.31 42.66 43.29 5,533,839
12/17/2014 41.91 42.3 41.73 42.04 4,130,977
12/16/2014 41.46 42.39 41.38 41.92 5,791,142
12/15/2014 42.37 42.53 41.29 41.3 5,419,612
12/12/2014 43.33 43.7 42.41 42.42 4,872,925
12/11/2014 43.41 43.91 43.26 43.35 4,666,505
12/10/2014 43.27 43.57 43.2 43.49 13,732,180
12/09/2014 44.88 44.92 43.9 44.11 8,001,275
12/08/2014 45.85 45.94 45.51 45.56 2,807,643
12/05/2014 45.91 46.1103 45.74 46.04 2,436,949
12/04/2014 46.13 46.3 45.82 45.89 3,003,185
12/03/2014 46.74 46.88 46.575 46.71 2,383,853
12/02/2014 46.97 47.18 46.87 47.14 2,357,151
12/01/2014 46.94 47.08 46.79 46.92 3,448,705
11/28/2014 46.53 46.73 46.42 46.45 1,409,717
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
*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?