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
2017-12-11 35.42 35.43 35.26 35.315 178,428
2017-12-08 35.03 35.175 34.90 35.135 203,666
2017-12-07 34.79 34.885 34.69 34.84 206,594
2017-12-06 34.73 35.03 34.53 34.655 289,024
2017-12-05 35.07 35.13 34.825 34.855 303,934
2017-12-04 35.42 35.53 35.015 35.02 228,253
2017-12-01 35.47 35.58 35.26 35.30 333,219
2017-11-30 35.30 35.44 34.965 35.07 225,050
2017-11-29 35.63 35.81 35.39 35.425 209,839
2017-11-28 35.96 35.97 35.77 35.88 280,859
2017-11-27 35.87 35.88 35.50 35.54 362,630
2017-11-24 35.04 35.17 34.98 35.05 78,447
2017-11-22 35.29 35.29 34.98 35.055 203,594
2017-11-21 34.90 35.10 34.825 34.825 261,315
2017-11-20 35.25 35.31 35.115 35.115 180,946
2017-11-17 35.02 35.14 34.90 35.065 128,389
2017-11-16 35.05 35.26 35.05 35.19 161,337
2017-11-15 34.97 35.05 34.755 34.865 298,474
2017-11-14 35.16 35.16 34.87 34.99 192,385
2017-11-13 35.02 35.41 34.99 35.08 373,578
2017-11-10 35.54 35.54 35.10 35.29 299,211
2017-11-09 36.01 36.01 35.59 35.79 339,974
2017-11-08 36.13 36.565 36.12 36.505 331,298
2017-11-07 35.78 35.945 35.73 35.805 196,025
2017-11-06 36.24 36.25 36.06 36.14 276,767
2017-11-03 36.25 36.25 36.05 36.13 224,286
2017-11-02 36.15 36.34 35.865 35.925 533,424
2017-11-01 36.60 36.66 36.25 36.25 232,566
2017-10-31 36.42 36.54 36.23 36.41 500,626
2017-10-30 36.62 36.93 36.62 36.695 425,576

» 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.