GlaxoSmithKline PLC Common Stock Historical Stock Prices

GSK 
$42.91
*  
0.45
1.04%
Get GSK Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading GSK now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    GSK After Hours
 
 
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 28-APR-2015 TO 28-APR-2016

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 43.21 43.33 42.68 42.91 3,019,373
04/28/2016 43.45 43.66 43.18 43.36 3,402,753
04/27/2016 43.63 43.71 43.2306 43.47 4,385,687
04/26/2016 42.66 42.8 42.535 42.71 3,032,054
04/25/2016 43 43.09 42.8567 42.97 1,708,841
04/22/2016 43 43.13 42.72 43.07 2,450,720
04/21/2016 42.94 43.31 42.92 43.15 3,177,900
04/20/2016 42.79 43.28 42.76 43.02 2,866,802
04/19/2016 43.2 43.39 43.12 43.29 2,842,802
04/18/2016 42.77 43.24 42.77 43.16 2,531,594
04/15/2016 42.89 43.02 42.71 42.88 4,050,638
04/14/2016 42.56 42.78 42.36 42.64 4,377,887
04/13/2016 42.35 42.57 42.15 42.52 4,875,041
04/12/2016 41.98 42.34 41.66 42.28 3,983,155
04/11/2016 41.96 41.99 41.62 41.64 2,964,544
04/08/2016 41.6 41.68 41.36 41.55 3,062,186
04/07/2016 41.29 41.83 41.27 41.53 4,033,565
04/06/2016 40.71 41.72 40.71 41.68 4,690,408
04/05/2016 40.48 40.61 40.22 40.36 4,053,646
04/04/2016 40.79 41.04 40.68 40.97 3,823,620
04/01/2016 39.79 40.41 39.76 40.34 4,957,795
03/31/2016 40.5 40.875 40.46 40.55 2,865,101
03/30/2016 40.59 40.89 40.58 40.7 2,545,146
03/29/2016 39.63 40.28 39.415 40.24 2,273,565
03/28/2016 39.64 39.76 39.4849 39.55 1,320,629
03/24/2016 39.32 39.5965 39.25 39.56 2,658,352
03/23/2016 39.65 39.71 39.3 39.37 4,748,916
03/22/2016 39.3 39.9 39.28 39.8 3,771,989
03/21/2016 39.86 40.15 39.8333 39.97 2,949,913
03/18/2016 40.07 40.295 39.96 40.08 4,713,236
03/17/2016 40.21 40.84 40.004 40.74 3,708,358
03/16/2016 39.63 40.18 39.58 40.05 2,566,675
03/15/2016 40.25 40.26 39.88 40.01 2,895,244
03/14/2016 40.4 40.548 40.225 40.42 2,378,306
03/11/2016 40 40.4199 39.94 40.35 2,648,254
03/10/2016 40.07 40.3 39.5 39.7 3,383,367
03/09/2016 39.9 40.085 39.83 39.98 2,861,347
03/08/2016 39.41 39.881 39.31 39.71 3,980,572
03/07/2016 38.72 39.55 38.65 39.32 4,481,137
03/04/2016 38.86 39.35 38.83 39.14 4,579,920
03/03/2016 38.64 39.24 38.63 39.18 4,181,377
03/02/2016 39.06 39.43 38.9572 39.4 2,819,582
03/01/2016 39.35 39.67 39.16 39.66 3,410,490
02/29/2016 38.93 39.1 38.5899 38.67 2,902,674
02/26/2016 39.32 39.42 39.065 39.14 2,999,332
02/25/2016 39.07 39.51 38.95 39.5 3,598,055
02/24/2016 37.96 38.61 37.815 38.54 3,720,938
02/23/2016 38.94 39.12 38.585 38.64 3,184,878
02/22/2016 39.36 39.61 39.27 39.36 2,855,713
02/19/2016 39.35 39.8259 39.15 39.76 4,054,725
02/18/2016 39.34 39.74 39.24 39.37 5,243,724
02/17/2016 39.26 39.52 39.21 39.4 5,423,151
02/16/2016 40.32 40.64 40.05 40.46 4,124,273
02/12/2016 38.95 39.77 38.91 39.76 3,815,821
02/11/2016 39.39 39.53 38.8 39.15 5,879,724
02/10/2016 39.31 39.65 39.045 39.13 5,805,388
02/09/2016 39.09 39.63 39.049 39.34 6,810,911
02/08/2016 39.93 39.99 38.9149 39.47 7,857,450
02/05/2016 40.93 40.95 40.46 40.76 3,431,421
02/04/2016 41.35 41.64 40.61 40.98 6,325,897
02/03/2016 42.28 42.3 41.55 42.05 6,393,687
02/02/2016 41.13 41.18 40.68 40.9 3,345,162
02/01/2016 40.74 41.55 40.65 41.38 2,985,640
01/29/2016 40.53 41.305 40.41 41.29 4,139,241
01/28/2016 40.53 40.89 39.94 40.64 5,344,813
01/27/2016 41.05 41.14 40.35 40.6 3,607,798
01/26/2016 40.48 40.86 40.09 40.83 4,602,649
01/25/2016 40.14 40.24 39.635 39.68 2,878,115
01/22/2016 39.78 40.1 39.73 40.03 3,099,772
01/21/2016 38.79 39.32 38.4 39.04 3,971,360
01/20/2016 38.92 39.21 37.97 38.95 4,855,560
01/19/2016 39.86 39.88 38.92 39.28 4,574,346
01/15/2016 38.88 39.33 38.6 38.9 5,662,089
01/14/2016 39.6 40.42 39.395 40.28 3,924,160
01/13/2016 40.07 40.22 39.12 39.16 3,521,772
01/12/2016 39.45 39.56 38.9399 39.45 3,554,710
01/11/2016 39.73 39.83 38.865 39.29 4,608,411
01/08/2016 40.11 40.2679 39.38 39.42 5,258,259
01/07/2016 39.25 39.56 38.93 39.01 4,635,423
01/06/2016 40.2 40.47 40.03 40.24 2,708,847
01/05/2016 40.26 40.755 40.24 40.68 3,138,757
01/04/2016 40.25 40.465 39.8499 40.45 4,051,395
12/31/2015 40.8 40.89 40.34 40.35 2,047,522
12/30/2015 40.97 41.27 40.92 41.04 2,087,023
12/29/2015 41.03 41.33 41 41.19 2,165,916
12/28/2015 40.76 41.05 40.75 40.92 2,106,674
12/24/2015 40.91 41.1 40.9 40.93 916,612
12/23/2015 40.4 41.06 40.4 40.96 3,626,730
12/22/2015 39.74 39.96 39.6031 39.9 3,999,703
12/21/2015 40.3 40.32 39.56 39.82 2,843,927
12/18/2015 39.77 39.854 39.43 39.43 3,012,313
12/17/2015 40.46 40.4701 39.8 39.83 3,435,035
12/16/2015 39.96 40.285 39.58 40.24 3,226,197
12/15/2015 39.28 39.59 39.27 39.34 3,215,102
12/14/2015 39.25 39.28 38.65 39.1 3,858,620
12/11/2015 39.77 39.8 39.26 39.31 2,876,878
12/10/2015 40.04 40.12 39.79 39.92 2,938,690
12/09/2015 40.03 40.255 39.4739 39.61 3,069,489
12/08/2015 39.38 39.7 39.2725 39.5 3,079,748
12/07/2015 40.21 40.23 39.7699 40 2,521,209
12/04/2015 40.09 40.31 39.8 40.27 3,162,201
12/03/2015 40.81 40.85 39.84 40 3,042,389
12/02/2015 41.29 41.46 40.805 40.92 2,722,577
12/01/2015 40.71 40.94 40.5101 40.92 3,235,427
11/30/2015 40.88 40.96 40.49 40.51 2,946,493
11/27/2015 41.03 41.16 40.94 40.96 1,559,866
11/25/2015 40.84 40.884 40.62 40.7 2,931,702
11/24/2015 40.04 40.44 40.01 40.39 3,899,608
11/23/2015 40.8 40.996 40.34 40.41 2,953,863
11/20/2015 41.48 41.6 41.105 41.12 2,654,401
11/19/2015 41.39 41.415 41.083 41.19 2,932,728
11/18/2015 40.8 41.03 40.69 41 3,316,724
11/17/2015 40.63 40.96 40.54 40.63 3,016,182
11/16/2015 39.85 40.26 39.78 40.23 2,938,443
11/13/2015 39.67 39.9965 39.62 39.87 2,901,530
11/12/2015 40.63 40.72 40.05 40.05 3,281,565
11/11/2015 41.25 41.34 40.97 40.97 2,295,044
11/10/2015 40.84 41.05 40.59 40.96 3,107,155
11/09/2015 41.6 41.665 41.28 41.54 3,592,070
11/06/2015 41.96 42.03 41.54 41.92 5,331,106
11/05/2015 42.53 42.53 42.05 42.28 2,574,780
11/04/2015 43.07 43.15 42.43 42.6 4,463,154
11/03/2015 42.57 42.79 42.31 42.5 6,824,980
11/02/2015 43.06 43.28 42.97 43.11 3,027,621
10/30/2015 43.19 43.48 42.96 43.06 5,633,474
10/29/2015 42.87 43 42.63 42.79 8,541,924
10/28/2015 43.28 43.6767 43.04 43.53 7,926,771
10/27/2015 41.9 42.175 41.65 41.75 3,711,385
10/26/2015 42.17 42.4072 41.96 42.07 2,760,017
10/23/2015 41.89 42.28 41.8492 42.11 3,208,721
10/22/2015 41.36 41.555 41.055 41.44 3,173,712
10/21/2015 41.07 41.13 40.52 40.86 4,436,358
10/20/2015 41.94 41.95 41.04 41.16 3,495,342
10/19/2015 41.72 41.98 41.46 41.74 3,869,702
10/16/2015 41.35 41.97 41.35 41.96 3,068,867
10/15/2015 41 41.54 40.85 41.54 3,338,526
10/14/2015 40.44 40.7699 40.4 40.62 3,182,388
10/13/2015 40.31 40.7 40.04 40.11 12,908,340
10/12/2015 40 40.59 39.9 40.38 3,985,085
10/09/2015 40.09 40.325 39.86 40.22 5,244,993
10/08/2015 39.53 40.16 39.49 40.16 2,772,720
10/07/2015 39.69 39.8572 39.3061 39.72 3,695,336
10/06/2015 39.98 40.05 39.523 39.77 2,659,884
10/05/2015 39.64 39.98 39.63 39.96 2,712,720
10/02/2015 38.61 39.5 38.38 39.5 3,391,002
10/01/2015 39.02 39.13 38.28 38.74 3,283,616
09/30/2015 38.16 38.485 38.09 38.45 2,997,874
09/29/2015 37.41 37.865 37.24 37.56 4,450,543
09/28/2015 38.51 38.51 37.435 37.58 4,597,575
09/25/2015 39.4 39.45 38.22 38.48 3,706,475
09/24/2015 38.71 38.92 38.33 38.79 2,924,356
09/23/2015 39.15 39.2 38.75 38.83 2,690,705
09/22/2015 38.74 38.93 38.41 38.69 6,769,772
09/21/2015 40.29 40.4 39.65 39.81 4,097,718
09/18/2015 39.9 40.31 39.77 39.97 3,096,624
09/17/2015 40.1 40.81 40.03 40.41 3,042,611
09/16/2015 40.13 40.66 39.99 40.52 2,802,846
09/15/2015 39.63 40.08 39.52 40.04 4,482,278
09/14/2015 39.77 39.95 39.58 39.78 2,329,366
09/11/2015 40.07 40.28 39.985 40.26 2,145,925
09/10/2015 40 40.49 39.94 40.24 3,261,350
09/09/2015 40.7 40.77 39.75 39.85 3,565,656
09/08/2015 40.96 41.07 40.08 40.57 5,639,394
09/04/2015 39.72 39.86 39.45 39.69 2,254,978
09/03/2015 40.98 41.06 40.47 40.62 2,422,126
09/02/2015 40.68 40.76 40.167 40.64 4,336,343
09/01/2015 39.94 40.03 39.35 39.47 4,573,512
08/31/2015 41.1 41.38 40.91 40.93 1,675,352
08/28/2015 40.56 41.275 40.56 41.25 2,738,493
08/27/2015 40.76 41.3299 40.68 41.21 3,903,465
08/26/2015 40.48 40.5 39.2699 40.47 4,762,381
08/25/2015 41.08 41.11 39.41 39.41 4,723,707
08/24/2015 39.94 41.1099 39.35 40.17 6,137,181
08/21/2015 42.15 42.3 41.21 41.23 3,939,477
08/20/2015 43.08 43.18 42.7 42.71 3,144,254
08/19/2015 43.59 43.62 43.13 43.3 2,528,115
08/18/2015 44.03 44.13 43.91 43.94 1,887,657
08/17/2015 43.86 44.21 43.76 44.16 1,872,870
08/14/2015 43.76 43.99 43.72 43.97 1,892,010
08/13/2015 44.12 44.2 43.8 43.89 4,419,795
08/12/2015 43.95 44.11 43.46 44.07 3,739,372
08/11/2015 44.59 44.835 44.56 44.78 4,098,291
08/10/2015 44.94 45.32 44.9 45.14 3,835,500
08/07/2015 44.66 44.85 44.4451 44.82 3,843,614
08/06/2015 45.46 45.49 44.85 44.9 9,327,653
08/05/2015 43.86 44.3 43.765 44.17 3,673,657
08/04/2015 43.88 43.95 43.35 43.45 3,163,106
08/03/2015 43.6 43.7 43.2 43.51 2,872,637
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
04/29/2015 46.8 47.08 46.565 46.79 3,340,400
04/28/2015 47.02 47.21 46.56 47.03 5,305,918
*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?