The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

GlaxoSmithKline PLC

  • GSK
  • NYSE
  • Consumer Products
  • Latest 46.40
  • Currency US$
  • Change 0.02
  • Percent Change 0.043 %
  • Volume 2,977,457
  • Fri Nov 21, 2014 04:03 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.40 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 46.63 46.26 46.34 46.40 2,977,457
Nov 20 46.55 46.26 46.41 46.38 2,879,646
Nov 19 46.46 45.96 46.22 46.25 3,216,475
Nov 18 46.29 45.98 46.02 46.28 3,511,099
Nov 17 46.03 45.71 45.73 45.88 3,170,524
Nov 14 45.81 45.62 45.67 45.74 2,591,730
Nov 13 45.90 45.55 45.65 45.66 3,048,112
Nov 12 45.81 45.41 45.70 45.62 2,818,998
Nov 11 45.96 45.47 45.62 45.96 4,136,453
Nov 10 45.32 45.08 45.23 45.16 2,056,151
Nov 7 45.00 44.72 44.90 44.91 4,143,220
Nov 6 45.20 44.69 45.11 44.75 3,261,967
Nov 5 45.47 45.08 45.43 45.14 3,618,257
Nov 4 45.65 45.41 45.60 45.56 3,246,585
Nov 3 45.60 45.22 45.49 45.49 2,828,388
Oct 31 45.51 45.16 45.29 45.49 3,553,781
Oct 30 45.24 44.76 44.79 45.14 3,716,155
Oct 29 45.31 44.94 45.15 45.08 3,080,032
Oct 28 45.21 44.91 45.18 45.10 3,721,222
Oct 27 45.71 45.20 45.65 45.37 4,814,002
Oct 24 45.79 45.56 45.64 45.79 6,918,240
Oct 23 45.59 44.95 45.09 45.36 5,735,298
Oct 22 45.04 44.37 44.60 44.41 9,085,947
Oct 21 43.74 43.03 43.09 43.63 10,021,662
Oct 20 43.68 43.30 43.43 43.61 4,080,447
Oct 17 43.85 43.51 43.60 43.67 4,666,065
Oct 16 43.16 41.91 41.97 42.88 7,657,951
Oct 15 43.22 42.30 43.13 43.13 7,746,438
Oct 14 44.11 43.58 43.86 43.68 4,514,308
Oct 13 44.50 43.81 44.34 43.83 4,150,889
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.