• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.03% Nasdaq Up0.17%

    More On GSK.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    GlaxoSmithKline plc (GSK.L)

    -LSE
    1,385.00 0.00(0.00%) Dec 24, 7:35AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Oct 3, 20121,447.001,452.931,439.001,450.507,836,3001,294.86
    Oct 2, 20121,439.001,456.501,436.001,448.006,500,3001,292.63
    Oct 1, 20121,430.001,448.501,427.141,443.506,454,6001,288.61
    Sep 28, 20121,437.501,441.501,424.001,427.5015,105,2001,274.33
    Sep 27, 20121,442.501,450.501,432.001,436.507,815,7001,282.36
    Sep 26, 20121,446.001,456.501,442.501,444.505,709,6001,289.51
    Sep 25, 20121,446.501,462.251,442.001,456.505,806,4001,300.22
    Sep 24, 20121,431.501,449.231,426.501,442.009,788,4001,287.27
    Sep 21, 20121,433.001,442.001,428.271,437.0013,285,9001,282.81
    Sep 20, 20121,443.001,443.001,427.071,430.009,051,3001,276.56
    Sep 19, 20121,436.501,449.001,432.901,443.007,528,1001,288.17
    Sep 18, 20121,429.001,449.001,429.001,443.009,724,9001,288.17
    Sep 17, 20121,414.501,437.081,414.091,432.507,791,7001,278.79
    Sep 14, 20121,446.001,448.001,410.001,417.5011,246,8001,265.40
    Sep 13, 20121,424.001,441.501,421.501,439.506,765,4001,285.04
    Sep 12, 20121,427.001,432.071,418.501,421.509,407,4001,268.97
    Sep 11, 20121,415.001,433.751,413.501,425.009,746,4001,272.10
    Sep 10, 20121,406.501,418.601,392.501,415.509,601,7001,263.62
    Sep 7, 20121,436.001,436.001,404.001,409.0013,178,9001,257.82
    Sep 6, 20121,420.501,443.461,418.001,437.507,043,5001,283.26
    Sep 5, 20121,415.001,436.001,412.271,422.007,379,1001,269.42
    Sep 4, 20121,438.001,439.871,410.001,413.509,854,7001,261.83
    Sep 3, 20121,426.501,439.951,422.001,437.007,216,3001,282.81
    Aug 31, 20121,436.501,449.001,424.001,425.0012,300,3001,272.10
    Aug 30, 20121,441.001,451.671,439.001,440.007,056,2001,285.49
    Aug 29, 20121,449.001,450.001,440.001,442.507,455,5001,287.72
    Aug 28, 20121,465.501,467.861,445.001,450.006,983,1001,294.42
    Aug 27, 20121,461.001,461.001,461.001,461.0001,304.24
    Aug 24, 20121,455.001,467.431,444.211,461.006,613,1001,304.24
    Aug 23, 20121,450.001,457.001,442.001,451.009,553,0001,295.31
    Aug 22, 20121,453.501,460.891,439.571,442.507,827,8001,287.72
    Aug 21, 20121,473.501,556.501,462.501,465.503,935,3001,308.25
    Aug 20, 20121,471.001,474.001,464.001,471.003,974,9001,313.16
    Aug 17, 20121,486.001,490.001,463.501,472.0010,414,6001,314.06
    Aug 16, 20121,486.501,493.001,473.001,484.505,258,9001,325.21
    Aug 15, 20121,478.501,491.001,478.501,484.004,302,3001,324.77
    Aug 14, 20121,485.001,493.001,479.501,484.508,127,9001,325.21
    Aug 13, 20121,482.001,486.541,470.501,482.004,799,5001,322.98
    Aug 10, 20121,492.001,496.781,480.501,488.507,365,4001,328.79
    Aug 9, 20121,507.001,509.781,489.001,495.0010,696,4001,334.59
    Aug 8, 20121,490.001,521.501,487.111,507.508,164,9001,345.75
    Aug 8, 201217.00 Dividend
    Aug 7, 20121,508.001,515.001,496.001,506.506,248,5001,329.68
    Aug 6, 20121,492.501,510.011,487.001,505.004,861,5001,328.35
    Aug 3, 20121,482.001,501.401,482.001,498.006,781,0001,322.18
    Aug 2, 20121,481.501,500.001,479.571,487.007,035,9001,312.47
    Aug 1, 20121,468.501,491.221,467.501,487.005,745,6001,312.47
    Jul 31, 20121,466.001,478.001,457.501,468.507,899,5001,296.14
    Jul 30, 20121,447.501,472.501,440.001,465.005,863,3001,293.05
    Jul 27, 20121,432.501,451.001,420.001,443.0010,324,7001,273.63
    Jul 26, 20121,422.501,438.001,416.501,434.009,699,8001,265.69
    Jul 25, 20121,449.501,449.901,405.001,426.5010,463,2001,259.07
    Jul 24, 20121,455.001,471.001,445.001,445.507,272,3001,275.84
    Jul 23, 20121,469.501,482.501,453.001,462.004,757,8001,290.40
    Jul 20, 20121,485.001,489.881,474.501,474.5011,935,0001,301.43
    Jul 19, 20121,474.501,488.001,471.001,485.506,520,7001,311.14
    Jul 18, 20121,455.501,474.501,450.001,473.006,071,6001,300.11
    Jul 17, 20121,449.501,453.271,431.501,448.005,357,4001,278.04
    Jul 16, 20121,447.001,458.661,443.001,452.004,158,0001,281.57
    Jul 13, 20121,440.001,451.001,433.361,446.006,105,3001,276.28
    Jul 12, 20121,463.001,463.501,434.001,435.5011,847,1001,267.01
    Jul 11, 20121,454.001,467.001,453.001,465.007,492,5001,293.05
    Jul 10, 20121,480.001,483.001,451.501,454.0013,714,3001,283.34
    Jul 9, 20121,493.001,501.501,490.571,496.005,235,2001,320.41
    Jul 6, 20121,479.001,496.001,474.001,494.007,306,9001,318.64
    Jul 5, 20121,473.501,486.501,473.001,483.006,999,6001,308.94
    Jul 4, 20121,465.501,482.001,465.501,473.503,726,5001,300.55
    * Close price adjusted for dividends and splits.
    First | | | Last

    Download to Spreadsheet

    Currency in GBp.