GSK: Historical Prices for GLAXOSMITHKLINE PLC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	40.95	41.56	40.94	41.53	1,164,300	41.53
19-Nov-09	41.54	41.54	41.06	41.47	1,293,700	41.47
18-Nov-09	41.93	41.96	41.60	41.75	1,576,600	41.75
17-Nov-09	41.68	41.89	41.63	41.83	1,566,600	41.83
16-Nov-09	41.71	42.04	41.61	41.90	2,051,900	41.90
13-Nov-09	41.78	41.83	41.29	41.44	2,206,900	41.44
12-Nov-09	41.77	41.80	41.38	41.46	2,378,900	41.46
11-Nov-09	41.42	41.55	41.12	41.23	2,214,100	41.23
10-Nov-09	41.29	41.39	41.18	41.35	1,256,100	41.35
9-Nov-09	41.14	41.44	40.97	41.37	1,085,200	41.37
6-Nov-09	39.84	40.52	39.82	40.52	1,430,000	40.52
5-Nov-09	40.35	40.59	40.24	40.46	1,071,400	40.46
4-Nov-09	40.01	40.57	39.99	40.30	1,416,500	40.30
4-Nov-09	$ 0.49 Dividend
3-Nov-09	39.95	40.44	39.87	40.44	2,355,400	39.95
2-Nov-09	40.45	40.88	40.39	40.71	2,362,600	40.22
30-Oct-09	41.63	41.77	40.82	41.16	2,058,900	40.66
29-Oct-09	40.84	41.62	40.73	41.41	1,758,800	40.91
28-Oct-09	40.70	41.10	40.60	40.62	1,526,900	40.13
27-Oct-09	41.24	41.39	40.80	40.87	1,518,100	40.37
26-Oct-09	40.28	40.75	39.99	40.31	2,982,900	39.82
23-Oct-09	40.76	40.80	40.08	40.24	1,932,800	39.75
22-Oct-09	41.44	41.62	41.21	41.54	1,157,600	41.04
21-Oct-09	41.81	42.18	41.56	41.59	1,442,600	41.09
20-Oct-09	42.01	42.06	41.46	41.60	956,400	41.10
19-Oct-09	41.56	42.10	41.48	41.91	1,020,400	41.40
16-Oct-09	41.13	41.35	41.00	41.20	1,369,000	40.70
15-Oct-09	41.22	41.43	41.12	41.28	2,323,300	40.78
14-Oct-09	40.41	40.43	40.06	40.32	1,471,300	39.83
13-Oct-09	39.81	39.90	39.22	39.69	2,137,800	39.21
12-Oct-09	39.92	40.00	39.69	39.78	1,002,600	39.30
9-Oct-09	39.64	39.72	39.46	39.67	1,424,100	39.19
8-Oct-09	39.71	39.83	39.49	39.58	1,513,600	39.10
7-Oct-09	39.32	39.42	39.13	39.32	989,900	38.84
6-Oct-09	39.18	39.48	39.12	39.26	1,246,400	38.78
5-Oct-09	38.56	39.00	38.46	38.86	984,300	38.39
2-Oct-09	38.34	38.88	38.30	38.72	868,400	38.25
1-Oct-09	39.46	39.51	38.75	38.75	1,533,900	38.28
30-Sep-09	39.77	39.80	39.23	39.51	1,644,800	39.03
29-Sep-09	39.94	39.99	39.26	39.63	2,112,800	39.15
28-Sep-09	39.33	39.89	39.30	39.67	1,450,200	39.19
25-Sep-09	39.19	39.48	39.05	39.25	1,378,900	38.77
24-Sep-09	39.24	39.48	38.70	38.93	1,532,200	38.46
23-Sep-09	40.15	40.24	39.60	39.62	1,393,500	39.14
22-Sep-09	39.75	39.79	39.51	39.60	2,252,500	39.12
21-Sep-09	39.00	39.39	39.00	39.31	885,200	38.83
18-Sep-09	39.30	39.35	38.97	39.10	1,858,200	38.63
17-Sep-09	39.03	39.20	38.65	38.86	941,100	38.39
16-Sep-09	38.80	38.99	38.61	38.93	1,143,000	38.46
15-Sep-09	38.93	38.94	38.49	38.76	1,041,200	38.29
14-Sep-09	39.35	39.59	39.28	39.44	617,000	38.96
11-Sep-09	39.64	39.71	39.32	39.39	577,800	38.91
10-Sep-09	39.18	39.53	38.89	39.50	496,700	39.02
9-Sep-09	38.98	39.49	38.89	39.22	1,206,000	38.74
8-Sep-09	39.04	39.18	38.74	39.02	644,900	38.55
4-Sep-09	38.73	39.08	38.64	39.04	802,200	38.57
3-Sep-09	38.88	38.92	38.40	38.60	819,600	38.13
2-Sep-09	38.59	39.24	38.59	39.06	1,606,600	38.59
1-Sep-09	39.12	39.58	38.65	38.69	1,303,600	38.22
31-Aug-09	38.86	39.20	38.65	39.10	975,900	38.63
28-Aug-09	39.83	39.85	38.98	39.14	637,900	38.67
27-Aug-09	39.24	39.71	39.18	39.58	1,353,800	39.10
26-Aug-09	39.13	39.20	38.83	39.13	907,000	38.66
25-Aug-09	39.28	39.53	39.12	39.15	899,000	38.68
24-Aug-09	39.54	39.78	39.26	39.44	1,499,700	38.96
21-Aug-09	40.06	40.49	39.92	40.03	1,423,900	39.54
20-Aug-09	39.08	39.94	38.99	39.37	738,300	38.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions