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
2018-02-20 37.70 37.76 37.27 37.34 309,632
2018-02-16 37.24 37.945 37.24 37.765 419,877
2018-02-15 37.20 37.39 37.005 37.29 262,753
2018-02-14 36.17 36.895 36.16 36.83 324,310
2018-02-13 36.25 36.52 36.21 36.485 305,537
2018-02-12 36.24 36.45 36.19 36.29 540,220
2018-02-09 36.24 36.64 35.585 36.64 493,511
2018-02-08 37.54 37.54 36.28 36.30 624,632
2018-02-07 35.30 36.49 35.30 36.09 453,782
2018-02-06 34.97 36.30 34.97 35.975 724,407
2018-02-05 36.42 36.46 35.48 35.48 458,339
2018-02-02 37.52 37.56 37.115 37.115 213,199
2018-02-01 37.60 37.83 37.575 37.605 347,908
2018-01-31 38.14 38.14 37.46 37.55 320,027
2018-01-30 38.38 38.41 38.04 38.14 250,256
2018-01-29 38.59 38.59 38.31 38.49 267,110
2018-01-26 38.97 39.03 38.785 39.015 319,940
2018-01-25 38.98 39.02 38.23 38.35 398,261
2018-01-24 38.61 38.90 38.53 38.66 365,166
2018-01-23 38.79 38.96 38.56 38.69 282,615
2018-01-22 38.36 38.535 38.29 38.535 386,670
2018-01-19 37.53 38.31 37.53 38.20 346,570
2018-01-18 37.99 38.16 37.99 38.15 227,765
2018-01-17 38.19 38.25 38.06 38.15 434,529
2018-01-16 37.77 38.10 37.705 37.96 570,786
2018-01-12 37.28 37.58 37.27 37.50 308,533
2018-01-11 36.54 36.83 36.50 36.83 261,922
2018-01-10 36.43 36.57 36.38 36.42 335,874
2018-01-09 36.94 37.015 36.70 36.965 295,563
2018-01-08 37.51 37.56 37.135 37.39 274,781

» 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.