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
2018-09-19 39.33 39.74 39.33 39.54 177,787
2018-09-18 39.10 39.67 39.10 39.62 213,062
2018-09-17 39.03 39.35 39.03 39.195 143,936
2018-09-14 39.09 39.09 38.81 39.04 143,394
2018-09-13 39.37 39.44 39.225 39.31 114,343
2018-09-12 39.05 39.41 39.05 39.38 136,237
2018-09-11 39.02 39.03 38.73 38.965 146,890
2018-09-10 39.32 39.64 39.26 39.275 125,153
2018-09-07 39.30 39.66 39.30 39.59 137,399
2018-09-06 39.90 39.90 39.40 39.78 171,477
2018-09-05 40.14 40.32 40.06 40.105 102,677
2018-09-04 40.37 40.37 40.12 40.34 182,622
2018-08-31 40.84 40.93 40.36 40.47 135,612
2018-08-30 41.15 41.40 41.15 41.225 87,668
2018-08-29 41.33 41.61 41.33 41.595 124,247
2018-08-28 41.31 41.395 41.27 41.395 98,614
2018-08-27 41.42 41.50 41.32 41.47 72,875
2018-08-24 41.18 41.285 41.15 41.27 98,410
2018-08-23 41.49 41.49 41.01 41.17 172,456
2018-08-22 41.78 41.78 41.50 41.55 119,360
2018-08-21 41.70 41.775 41.46 41.495 174,581
2018-08-20 41.15 41.46 41.15 41.325 169,951
2018-08-17 40.92 41.27 40.89 41.245 115,345
2018-08-16 40.71 40.98 40.71 40.835 179,139
2018-08-15 40.19 40.555 40.15 40.445 252,076
2018-08-14 40.08 40.13 39.765 39.775 135,175
2018-08-13 39.86 39.94 39.68 39.795 266,059
2018-08-10 40.28 40.34 40.05 40.175 203,583
2018-08-09 40.90 41.05 40.82 40.87 159,693
2018-08-08 41.48 41.69 41.35 41.63 157,595

» 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.