• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down2.84% Nasdaq Down2.94%

    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
    1,295.00 Down 45.50(3.39%) 11:37AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 1, 20151,328.501,335.621,289.821,295.008,429,0001,295.00
    Aug 31, 20151,340.501,340.501,340.501,340.5001,340.50
    Aug 28, 20151,332.001,347.261,314.501,340.508,800,9001,340.50
    Aug 27, 20151,309.501,334.001,301.501,331.009,069,2001,331.00
    Aug 26, 20151,278.501,299.501,266.501,274.5017,752,0001,274.50
    Aug 25, 20151,290.501,309.001,282.001,296.0018,628,8001,296.00
    Aug 24, 20151,288.501,306.651,247.501,282.0023,361,8001,282.00
    Aug 21, 20151,357.001,363.181,324.501,324.5010,134,7001,324.50
    Aug 20, 20151,366.501,378.501,366.001,370.506,108,7001,370.50
    Aug 19, 20151,403.501,403.501,378.361,378.507,221,1001,378.50
    Aug 18, 20151,413.501,417.821,400.501,403.005,024,2001,403.00
    Aug 17, 20151,410.001,416.501,398.821,410.504,414,7001,410.50
    Aug 14, 20151,411.501,415.001,398.501,402.506,239,1001,402.50
    Aug 13, 20151,415.001,433.991,409.501,412.508,557,4001,412.50
    Aug 13, 201519.00 Dividend
    Aug 12, 20151,430.501,439.021,410.501,419.0013,441,9001,400.00
    Aug 11, 20151,450.001,456.001,430.501,437.509,299,1001,418.25
    Aug 10, 20151,447.501,457.621,435.501,457.507,633,1001,437.99
    Aug 7, 20151,452.001,453.151,441.001,450.009,432,7001,430.59
    Aug 6, 20151,424.501,467.501,418.001,457.0020,549,7001,437.49
    Aug 5, 20151,399.501,419.181,394.501,419.0010,068,4001,400.00
    Aug 4, 20151,401.001,412.501,394.821,401.009,384,8001,382.24
    Aug 3, 20151,394.001,403.651,392.501,400.006,019,3001,381.25
    Jul 31, 20151,395.001,398.821,382.501,396.0011,565,1001,377.31
    Jul 30, 20151,373.501,393.001,364.001,389.0015,713,4001,370.40
    Jul 29, 20151,335.001,384.501,333.001,374.5024,122,1001,356.10
    Jul 28, 20151,339.001,344.501,322.001,328.507,808,8001,310.71
    Jul 27, 20151,333.501,344.501,327.501,333.009,416,8001,315.15
    Jul 24, 20151,355.501,363.001,337.501,338.504,778,3001,320.58
    Jul 23, 20151,358.001,359.501,347.351,357.005,597,5001,338.83
    Jul 22, 20151,361.501,363.501,344.001,350.007,235,9001,331.92
    Jul 21, 20151,382.501,385.801,366.501,372.505,457,7001,354.12
    Jul 20, 20151,382.001,383.321,374.501,380.005,568,0001,361.52
    Jul 17, 20151,380.501,382.501,366.001,371.007,004,4001,352.64
    Jul 16, 20151,384.001,385.821,377.001,382.506,277,3001,363.99
    Jul 15, 20151,385.001,390.461,376.001,382.507,437,6001,363.99
    Jul 14, 20151,382.001,392.501,382.001,392.505,344,8001,373.86
    Jul 13, 20151,383.001,389.501,377.501,386.507,414,8001,367.94
    Jul 10, 20151,379.501,381.171,364.001,370.008,808,4001,351.66
    Jul 9, 20151,352.501,374.001,347.851,369.0010,847,8001,350.67
    Jul 8, 20151,342.001,368.301,340.001,350.506,605,9001,332.42
    Jul 7, 20151,346.501,353.501,336.001,338.509,057,7001,320.58
    Jul 6, 20151,339.001,356.691,338.001,342.006,445,6001,324.03
    Jul 3, 20151,355.001,362.001,342.181,347.503,385,1001,329.46
    Jul 2, 20151,356.001,363.501,348.001,355.008,888,3001,336.86
    Jul 1, 20151,331.501,354.001,328.101,348.508,835,9001,330.44
    Jun 30, 20151,341.501,342.001,322.501,322.5011,946,1001,304.79
    Jun 29, 20151,340.001,363.001,336.501,345.5011,709,4001,327.48
    Jun 26, 20151,382.001,382.501,365.001,367.507,367,4001,349.19
    Jun 25, 20151,377.501,384.001,369.001,371.008,050,0001,352.64
    Jun 24, 20151,377.501,387.001,372.501,383.007,578,8001,364.48
    Jun 23, 20151,383.501,389.001,369.501,377.507,082,1001,359.06
    Jun 22, 20151,371.001,378.001,365.001,377.009,267,2001,358.56
    Jun 19, 20151,365.001,418.741,354.501,357.0012,944,5001,338.83
    Jun 18, 20151,354.501,360.001,305.501,360.0010,475,5001,341.79
    Jun 17, 20151,372.001,400.481,355.751,359.509,021,7001,341.30
    Jun 16, 20151,358.001,400.321,351.501,366.0016,148,6001,347.71
    Jun 15, 20151,365.501,376.161,347.821,351.0010,526,7001,332.91
    Jun 12, 20151,389.001,392.501,370.201,373.007,485,3001,354.62
    Jun 11, 20151,384.001,400.001,382.001,387.008,580,2001,368.43
    Jun 10, 20151,375.501,393.001,371.001,382.5013,656,8001,363.99
    Jun 9, 20151,385.001,391.001,372.001,376.008,552,3001,357.58
    Jun 8, 20151,394.501,396.651,385.321,386.006,600,1001,367.44
    Jun 5, 20151,404.001,418.021,384.901,398.5011,518,9001,379.77
    Jun 4, 20151,440.001,440.001,409.001,411.5010,691,6001,392.60
    Jun 3, 20151,445.001,446.001,433.851,437.5010,369,9001,418.25
    Jun 2, 20151,457.501,459.251,437.501,441.0010,622,0001,421.71
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.