GSK Historical Prices | GlaxoSmithKline PLC Common Stoc Stock

STI

1.86%

GlaxoSmithKline plc (GSK)

-NYSE

51.48 20 Jun 04:01 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	52.33	52.49	51.46	51.48	1,913,100	51.48
18 Jun 2013	52.37	52.57	52.19	52.47	1,352,300	52.47
17 Jun 2013	53.24	53.46	52.49	52.74	2,028,200	52.74
14 Jun 2013	52.29	52.81	52.27	52.49	1,482,700	52.49
13 Jun 2013	52.62	52.88	52.53	52.86	3,032,300	52.86
12 Jun 2013	52.94	52.97	52.24	52.41	3,418,200	52.41
11 Jun 2013	51.75	52.00	51.60	51.81	3,260,700	51.81
10 Jun 2013	52.00	52.07	51.69	51.88	1,861,500	51.88
7 Jun 2013	51.01	51.87	50.97	51.71	2,089,400	51.71
6 Jun 2013	51.34	51.35	50.58	51.18	4,491,300	51.18
5 Jun 2013	51.56	51.56	50.55	50.60	7,424,700	50.60
4 Jun 2013	51.87	52.02	51.40	51.59	5,788,300	51.59
3 Jun 2013	52.15	52.42	51.77	51.97	3,048,300	51.97
31 May 2013	51.94	52.30	51.77	51.77	2,108,900	51.77
30 May 2013	52.01	52.56	51.87	52.42	1,881,800	52.42
29 May 2013	52.43	52.69	51.83	52.01	4,696,300	52.01
28 May 2013	53.96	54.00	53.49	53.59	2,032,200	53.59
24 May 2013	52.42	53.07	52.38	52.97	1,283,500	52.97
23 May 2013	52.58	52.86	52.30	52.73	1,438,200	52.73
22 May 2013	52.81	53.45	52.81	52.94	2,516,900	52.94
21 May 2013	52.01	52.81	52.01	52.65	2,399,800	52.65
20 May 2013	52.19	52.46	52.08	52.21	1,411,400	52.21
17 May 2013	51.95	52.29	51.81	52.22	1,937,900	52.22
16 May 2013	52.59	52.65	52.06	52.11	2,463,500	52.11
15 May 2013	52.11	52.53	52.08	52.46	2,163,400	52.46
14 May 2013	51.56	51.79	51.51	51.72	2,002,800	51.72
13 May 2013	51.62	51.75	51.54	51.67	2,209,600	51.67
10 May 2013	51.12	51.74	50.90	51.62	3,241,100	51.62
9 May 2013	50.66	51.06	50.59	50.70	1,822,100	50.70
8 May 2013	50.75	51.06	50.62	50.80	1,917,400	50.80
May 8, 2013	0.55 Dividend
7 May 2013	51.13	51.35	50.99	51.24	1,673,300	50.69
6 May 2013	51.24	51.28	50.95	51.02	1,230,300	50.47
3 May 2013	51.28	51.48	51.22	51.24	2,015,100	50.69
2 May 2013	51.32	51.61	51.27	51.43	1,894,300	50.88
1 May 2013	51.57	51.84	51.42	51.50	2,220,700	50.95
30 Apr 2013	51.49	51.77	51.30	51.64	3,987,300	51.09
29 Apr 2013	52.22	52.54	52.12	52.42	2,009,900	51.86
26 Apr 2013	51.86	52.18	51.81	52.16	2,152,400	51.60
25 Apr 2013	51.94	52.30	51.50	51.80	4,703,300	51.24
24 Apr 2013	51.47	51.57	50.96	51.35	4,464,900	50.80
23 Apr 2013	51.17	51.47	51.01	51.12	4,199,200	50.57
22 Apr 2013	50.44	50.80	50.26	50.65	2,984,300	50.11
19 Apr 2013	50.34	50.58	50.17	50.44	3,424,600	49.90
18 Apr 2013	50.90	50.95	50.12	50.39	6,887,200	49.85
17 Apr 2013	48.94	50.45	48.86	50.34	7,949,500	49.80
16 Apr 2013	49.32	49.38	48.95	49.38	2,734,500	48.85
15 Apr 2013	49.03	50.16	48.95	49.23	6,737,400	48.70
12 Apr 2013	48.46	48.49	48.15	48.47	3,869,300	47.95
11 Apr 2013	47.93	48.55	47.89	48.52	5,095,100	48.00
10 Apr 2013	47.26	47.79	47.24	47.75	3,053,000	47.24
9 Apr 2013	47.25	47.42	47.01	47.32	3,419,600	46.81
8 Apr 2013	46.80	47.09	46.66	47.07	2,245,600	46.56
5 Apr 2013	46.61	46.85	46.38	46.79	1,820,400	46.29
4 Apr 2013	46.78	47.05	46.77	46.98	2,049,200	46.48
3 Apr 2013	47.09	47.16	46.90	46.97	1,576,400	46.47
2 Apr 2013	46.93	47.10	46.88	46.97	2,175,100	46.47
1 Apr 2013	46.60	46.96	46.53	46.89	1,480,300	46.39
28 Mar 2013	46.68	47.08	46.62	46.91	2,582,800	46.41
27 Mar 2013	45.86	46.43	45.79	46.38	2,942,700	45.88
26 Mar 2013	45.78	46.01	45.70	46.00	3,006,000	45.51
25 Mar 2013	46.25	46.52	46.12	46.34	1,856,900	45.84
22 Mar 2013	46.44	46.68	46.38	46.44	2,339,500	45.94
21 Mar 2013	45.86	46.20	45.83	46.02	2,434,700	45.53
20 Mar 2013	46.02	46.09	45.80	45.90	2,583,900	45.41
19 Mar 2013	45.55	45.87	45.41	45.76	2,778,400	45.27
18 Mar 2013	45.17	45.32	45.00	45.12	2,064,200	44.64
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On GSK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

GlaxoSmithKline plc (GSK)