GLAXOSMITHKLINE PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Glaxosmithkline Plc Sponsored Adr GSK. Data is recorded each day for the historical open, high, low, close and volume. The Glaxosmithkline Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Glaxosmithkline Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 37.785 38.11 37.665 37.665 175,217
2018-12-11 38.10 38.10 37.26 37.34 257,962
2018-12-10 37.47 37.77 37.20 37.675 386,542
2018-12-07 37.18 37.63 37.08 37.29 405,509
2018-12-06 36.90 37.42 36.42 37.42 408,421
2018-12-04 38.95 39.01 38.19 38.325 428,964
2018-12-03 38.75 38.89 38.26 38.55 928,059
2018-11-30 41.25 41.90 41.23 41.82 251,174
2018-11-29 41.04 41.43 41.04 41.28 141,098
2018-11-28 40.55 41.25 40.55 41.185 212,053
2018-11-27 39.88 40.43 39.88 40.425 116,503
2018-11-26 40.57 40.74 40.53 40.56 162,002
2018-11-23 40.55 40.87 40.51 40.66 89,330
2018-11-21 40.81 40.81 40.49 40.52 166,754
2018-11-20 40.69 40.94 40.55 40.65 206,128
2018-11-19 40.70 40.92 40.56 40.80 222,574
2018-11-16 40.12 40.51 40.11 40.325 264,412
2018-11-15 40.46 40.51 40.00 40.36 332,043
2018-11-14 40.78 41.16 40.74 40.94 167,265
2018-11-13 41.44 41.68 41.18 41.40 185,671
2018-11-12 40.93 41.20 40.89 41.02 130,868
2018-11-09 41.22 41.41 41.06 41.32 111,951
2018-11-08 41.15 41.435 41.12 41.255 172,325
2018-11-07 40.42 40.855 40.40 40.81 157,131
2018-11-06 39.76 39.88 39.67 39.80 120,493
2018-11-05 39.69 40.16 39.61 40.07 196,406
2018-11-02 39.26 39.26 38.73 38.86 228,126
2018-11-01 39.70 39.89 39.51 39.695 355,622
2018-10-31 39.36 39.59 38.65 39.15 343,320
2018-10-30 39.37 39.625 39.12 39.625 232,084

» More Glaxosmithkline Plc Sponsored Adr Stock Price History

To see other companies like Glaxosmithkline Plc Sponsored Adr (GSK), view our stock market today for news, and other data.