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
2018-06-18 41.01 41.265 40.91 41.265 153,375
2018-06-15 41.61 41.65 41.26 41.405 213,538
2018-06-14 42.02 42.33 41.79 41.92 259,642
2018-06-13 41.26 41.395 41.03 41.18 169,164
2018-06-12 41.26 41.485 41.185 41.245 164,009
2018-06-11 41.00 41.20 40.89 41.18 102,336
2018-06-08 41.02 41.07 40.87 41.00 151,879
2018-06-07 40.83 40.93 40.595 40.72 98,179
2018-06-06 40.66 40.73 40.33 40.63 137,489
2018-06-05 40.35 40.575 40.35 40.465 163,626
2018-06-04 40.90 40.92 40.53 40.69 142,244
2018-06-01 40.59 40.715 40.56 40.715 120,164
2018-05-31 40.57 40.71 40.28 40.525 159,260
2018-05-30 40.18 40.705 40.16 40.66 206,033
2018-05-29 39.77 39.87 39.58 39.825 189,670
2018-05-25 39.82 39.965 39.78 39.845 131,833
2018-05-24 40.30 40.36 39.905 39.995 184,544
2018-05-23 40.21 40.355 40.07 40.155 216,721
2018-05-22 40.56 40.66 40.315 40.315 273,226
2018-05-21 40.04 40.22 40.00 40.04 118,512
2018-05-18 40.15 40.28 39.93 40.045 247,542
2018-05-17 39.66 40.24 39.66 40.065 144,187
2018-05-16 39.82 40.13 39.76 39.885 177,530
2018-05-15 39.73 39.82 39.56 39.715 147,811
2018-05-14 40.31 40.31 40.015 40.04 170,333
2018-05-11 39.72 40.12 39.70 40.025 191,571
2018-05-10 39.75 39.99 39.67 39.88 138,004
2018-05-09 39.64 40.30 39.62 40.21 177,086
2018-05-08 39.51 39.75 39.43 39.625 165,012
2018-05-07 39.79 40.09 39.79 39.845 147,257

» 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.