Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	52.76	53.09	52.72	52.92	1,664,704	+0.48(+0.92%)
Nov 27, 2013	52.74	52.83	52.36	52.44	2,109,519	+0.05(+0.10%)
Nov 26, 2013	52.35	52.56	52.19	52.39	7,581,186	-0.43(-0.81%)
Nov 25, 2013	53.06	53.65	52.64	52.82	3,798,476	-0.54(-1.01%)
Nov 22, 2013	53.21	53.36	53.06	53.36	1,925,940	+0.14(+0.26%)
Nov 21, 2013	52.96	53.22	52.86	53.22	3,494,836	+0.56(+1.06%)
Nov 20, 2013	53.00	53.17	52.54	52.66	2,010,066	+0.06(+0.11%)
Nov 19, 2013	52.42	52.71	52.34	52.60	2,314,435	+0.59(+1.13%)
Nov 18, 2013	52.45	52.45	51.97	52.01	1,475,498	-0.07(-0.13%)
Nov 15, 2013	52.02	52.15	51.89	52.08	1,959,228	-0.05(-0.10%)
Nov 14, 2013	51.93	52.21	51.88	52.13	1,991,856	+0.19(+0.37%)
Nov 13, 2013	51.55	51.94	51.51	51.94	2,183,695	-0.24(-0.46%)
Nov 12, 2013	52.01	52.35	51.98	52.18	3,038,550	-0.85(-1.60%)
Nov 11, 2013	52.98	53.16	52.83	53.03	2,272,698	-0.13(-0.24%)
Nov 08, 2013	52.72	53.16	52.70	53.16	1,912,568	+0.44(+0.83%)
Nov 07, 2013	53.08	53.11	52.65	52.72	2,478,029	-0.61(-1.14%)
Nov 06, 2013	53.31	53.42	53.05	53.33	2,585,442	-0.35(-0.65%)
Nov 05, 2013	53.23	53.78	53.14	53.68	2,308,137	+0.32(+0.60%)
Nov 04, 2013	53.17	53.38	52.83	53.36	3,372,152	+0.17(+0.32%)
Nov 01, 2013	52.52	53.22	52.43	53.19	7,412,321	+0.56(+1.06%)
Oct 31, 2013	52.87	52.90	52.49	52.63	2,042,255	+0.07(+0.13%)
Oct 30, 2013	52.80	52.95	52.39	52.56	1,595,767	-0.06(-0.11%)
Oct 29, 2013	52.47	52.72	52.42	52.62	1,536,268	+0.04(+0.08%)
Oct 28, 2013	52.25	52.65	52.25	52.58	1,817,545	+0.53(+1.02%)
Oct 25, 2013	52.06	52.38	51.79	52.05	3,142,628	+0.31(+0.60%)
Oct 24, 2013	51.69	51.89	51.53	51.74	2,509,019	+0.98(+1.93%)
Oct 23, 2013	50.63	51.01	50.61	50.76	4,875,466	-0.99(-1.91%)
Oct 22, 2013	51.59	51.99	51.52	51.75	2,959,511	+0.71(+1.39%)
Oct 21, 2013	50.92	51.23	50.83	51.04	1,405,711	+0.01(+0.02%)
Oct 18, 2013	51.16	51.29	50.90	51.03	1,392,658	-0.08(-0.16%)
Oct 17, 2013	50.80	51.11	50.77	51.11	1,670,436	+0.82(+1.63%)
Oct 16, 2013	50.15	50.32	49.97	50.29	1,567,873	+0.20(+0.40%)
Oct 15, 2013	50.27	50.31	50.07	50.09	1,464,552	-0.26(-0.52%)
Oct 14, 2013	49.83	50.35	49.81	50.35	1,446,270	+0.55(+1.10%)
Oct 11, 2013	49.64	49.87	49.52	49.80	1,354,219	+0.11(+0.22%)
Oct 10, 2013	49.01	49.78	49.01	49.69	3,617,620	+0.38(+0.77%)
Oct 09, 2013	49.47	49.58	49.26	49.31	1,926,916	-0.23(-0.46%)
Oct 08, 2013	49.94	50.06	49.52	49.54	1,708,151	-0.59(-1.18%)
Oct 07, 2013	50.08	50.56	50.08	50.13	2,710,981	+0.02(+0.04%)
Oct 04, 2013	50.12	50.31	49.99	50.11	2,636,774	-0.73(-1.44%)
Oct 03, 2013	50.82	50.95	50.67	50.84	2,728,041	+0.62(+1.23%)
Oct 02, 2013	50.03	50.32	49.98	50.22	2,224,390	-0.34(-0.67%)
Oct 01, 2013	50.35	50.60	50.22	50.56	2,792,380	+0.39(+0.78%)
Sep 30, 2013	50.43	50.48	50.10	50.17	2,035,664	-0.31(-0.61%)
Sep 27, 2013	50.50	50.78	50.40	50.48	2,134,395	-0.45(-0.88%)
Sep 26, 2013	51.16	51.34	50.79	50.93	2,728,796	-0.14(-0.27%)
Sep 25, 2013	51.38	51.40	51.00	51.07	1,327,517	-0.10(-0.20%)
Sep 24, 2013	51.13	51.38	50.99	51.17	1,413,902	+0.05(+0.10%)
Sep 23, 2013	50.89	51.14	50.79	51.12	2,431,900	+0.59(+1.17%)
Sep 20, 2013	50.79	50.87	50.46	50.53	2,331,900	+0.26(+0.52%)
Sep 19, 2013	51.15	51.18	50.23	50.27	3,158,371	-1.00(-1.95%)
Sep 18, 2013	50.99	51.40	50.53	51.27	2,406,502	+0.14(+0.27%)
Sep 17, 2013	51.38	51.53	50.97	51.13	2,201,512	-0.17(-0.33%)
Sep 16, 2013	51.84	51.87	51.12	51.30	2,703,580	-0.11(-0.21%)
Sep 13, 2013	51.31	51.48	51.19	51.41	1,328,494	+0.19(+0.37%)
Sep 12, 2013	51.45	51.51	50.97	51.22	1,889,011	-0.09(-0.18%)
Sep 11, 2013	50.78	51.35	50.78	51.31	2,838,922	+0.89(+1.77%)
Sep 10, 2013	50.16	50.65	49.96	50.42	4,792,400	-0.04(-0.08%)
Sep 09, 2013	51.56	51.70	50.08	50.46	6,227,892	-1.21(-2.34%)
Sep 06, 2013	51.73	51.85	51.28	51.67	1,649,556	+0.24(+0.47%)
Sep 05, 2013	51.38	51.61	51.36	51.43	1,739,508	-0.53(-1.02%)
Sep 04, 2013	51.67	52.17	51.66	51.96	1,774,659	+0.19(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.