Dow Up0.59% Nasdaq Up0.75%

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
1,441.00 Up 9.00(0.63%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 16, 20141,434.001,442.001,424.151,441.006,848,5001,441.00
Sep 15, 20141,430.001,439.001,400.281,432.007,695,2001,432.00
Sep 12, 20141,440.001,445.881,432.501,441.006,648,4001,441.00
Sep 11, 20141,451.001,463.691,415.501,430.009,942,6001,430.00
Sep 10, 20141,439.501,451.151,430.501,445.506,072,3001,445.50
Sep 9, 20141,440.001,441.501,427.501,438.009,192,6001,438.00
Sep 8, 20141,450.501,451.501,412.681,432.5016,722,3001,432.50
Sep 5, 20141,463.501,468.701,444.821,447.507,817,7001,447.50
Sep 4, 20141,471.501,477.221,457.451,462.008,105,2001,462.00
Sep 3, 20141,455.001,472.001,450.001,467.005,931,7001,467.00
Sep 2, 20141,458.501,463.151,451.501,454.506,093,7001,454.50
Sep 1, 20141,470.001,475.701,455.001,460.005,664,3001,460.00
Aug 29, 20141,463.001,479.471,463.001,474.507,473,2001,474.50
Aug 28, 20141,467.001,471.001,461.071,463.007,694,3001,463.00
Aug 27, 20141,448.501,464.501,440.551,463.009,047,5001,463.00
Aug 26, 20141,444.001,458.081,434.001,447.506,658,4001,447.50
Aug 25, 20141,429.501,429.501,429.501,429.5001,429.50
Aug 22, 20141,430.001,430.001,330.001,429.505,372,0001,429.50
Aug 21, 20141,425.001,443.401,421.001,434.507,100,5001,434.50
Aug 20, 20141,414.001,440.501,410.001,417.505,596,1001,417.50
Aug 19, 20141,411.501,423.001,392.381,412.506,125,3001,412.50
Aug 18, 20141,398.001,414.371,397.501,409.504,535,3001,409.50
Aug 15, 20141,402.001,410.071,392.001,392.006,169,2001,392.00
Aug 14, 20141,393.001,398.501,389.001,395.007,229,1001,395.00
Aug 13, 20141,378.001,392.721,372.141,389.006,371,3001,389.00
Aug 12, 20141,383.001,384.001,371.501,377.506,289,8001,377.50
Aug 11, 20141,385.501,389.571,372.001,377.508,053,3001,377.50
Aug 8, 20141,375.001,392.501,365.001,380.0010,718,3001,380.00
Aug 7, 20141,412.001,425.501,374.001,377.0013,534,9001,377.00
Aug 6, 20141,423.001,439.501,406.001,416.0011,932,6001,416.00
Aug 6, 201419.00 Dividend
Aug 5, 20141,435.501,453.001,435.001,445.508,511,0001,426.50
Aug 4, 20141,419.001,448.501,416.501,430.009,824,9001,411.20
Aug 1, 20141,431.501,434.501,403.161,416.5013,561,1001,397.88
Jul 31, 20141,451.501,451.501,430.001,436.5011,819,4001,417.62
Jul 30, 20141,414.501,431.501,412.361,425.0013,096,4001,406.27
Jul 29, 20141,403.001,433.001,403.001,419.008,381,4001,400.35
Jul 28, 20141,428.001,436.001,409.001,414.5010,249,3001,395.91
Jul 25, 20141,456.001,459.281,410.891,423.0014,329,9001,404.30
Jul 24, 20141,462.001,477.501,457.501,469.5012,743,0001,450.18
Jul 23, 20141,556.001,560.001,447.501,481.5022,930,9001,462.03
Jul 22, 20141,558.501,563.001,548.001,555.006,093,4001,534.56
Jul 21, 20141,557.001,563.501,546.501,557.005,422,9001,536.53
Jul 18, 20141,550.001,562.001,542.501,559.007,169,6001,538.51
Jul 17, 20141,542.501,556.131,532.601,549.508,766,8001,529.13
Jul 16, 20141,551.501,559.001,538.501,543.507,827,8001,523.21
Jul 15, 20141,557.501,564.001,538.581,543.506,094,8001,523.21
Jul 14, 20141,566.001,569.921,555.501,556.005,299,4001,535.55
Jul 11, 20141,578.501,579.001,555.001,562.006,044,2001,541.47
Jul 10, 20141,560.001,576.501,558.001,572.0015,381,0001,551.34
Jul 9, 20141,550.001,561.611,548.001,556.5010,669,7001,536.04
Jul 8, 20141,575.001,577.801,551.001,551.007,074,9001,530.61
Jul 7, 20141,579.501,590.501,574.001,577.005,147,7001,556.27
Jul 4, 20141,583.501,585.001,570.501,579.002,439,3001,558.25
Jul 3, 20141,576.001,593.241,570.001,582.504,477,3001,561.70
Jul 2, 20141,565.001,576.001,565.001,568.504,420,2001,547.88
Jul 1, 20141,565.001,586.131,561.361,574.007,200,6001,553.31
Jun 30, 20141,573.501,578.501,556.501,564.006,525,4001,543.44
Jun 27, 20141,564.501,599.871,562.151,573.504,764,9001,552.82
Jun 26, 20141,563.501,565.501,554.501,562.504,627,6001,541.96
Jun 25, 20141,568.501,575.001,560.001,561.506,036,1001,540.98
Jun 24, 20141,576.001,598.411,563.001,576.508,577,3001,555.78
Jun 23, 20141,595.001,597.301,570.501,571.505,498,2001,550.84
Jun 20, 20141,594.001,599.501,584.001,591.5012,884,3001,570.58
Jun 19, 20141,585.001,596.501,575.001,590.0015,842,7001,569.10
Jun 18, 20141,590.501,593.501,577.501,579.008,648,6001,558.25
Jun 17, 20141,605.001,605.001,581.001,586.506,491,8001,565.65
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.