Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	45.68	45.85	45.60	45.63	1,101,709	-0.05(-0.11%)
Dec 29, 2011	45.41	45.73	45.22	45.68	1,382,522	+0.39(+0.86%)
Dec 28, 2011	45.74	45.74	45.28	45.29	1,455,040	-0.45(-0.98%)
Dec 27, 2011	45.60	45.84	45.30	45.74	675,110	+0.09(+0.20%)
Dec 23, 2011	45.60	45.82	45.53	45.65	1,210,846	+0.53(+1.17%)
Dec 21, 2011	45.02	45.20	44.82	45.12	1,931,737	-0.11(-0.24%)
Dec 20, 2011	44.98	45.38	44.97	45.23	3,057,204	+0.39(+0.87%)
Dec 19, 2011	44.96	45.35	44.78	44.84	2,356,641	-0.05(-0.11%)
Dec 16, 2011	44.93	45.15	44.80	44.89	2,829,400	-0.30(-0.66%)
Dec 15, 2011	45.16	45.40	44.93	45.19	2,359,516	+0.71(+1.60%)
Dec 14, 2011	44.42	44.66	44.39	44.48	3,067,215	-0.36(-0.80%)
Dec 13, 2011	45.09	45.43	44.65	44.84	2,594,505	+0.18(+0.40%)
Dec 12, 2011	45.23	45.23	44.50	44.66	2,441,698	+0.00(+0.00%)
Dec 09, 2011	44.50	44.85	44.50	44.66	2,247,057	-0.32(-0.71%)
Dec 08, 2011	45.43	45.49	44.91	44.98	2,300,845	-0.15(-0.33%)
Dec 07, 2011	44.93	45.35	44.57	45.13	2,493,136	+0.36(+0.80%)
Dec 06, 2011	44.48	44.92	44.44	44.77	1,777,004	+0.86(+1.96%)
Dec 05, 2011	44.49	44.52	43.68	43.91	3,335,572	-0.27(-0.61%)
Dec 02, 2011	44.29	44.40	44.08	44.18	2,195,838	-0.12(-0.27%)
Dec 01, 2011	44.52	44.65	44.10	44.30	2,292,770	-0.18(-0.40%)
Nov 30, 2011	42.79	44.48	43.95	44.48	5,139,409	+1.69(+3.95%)
Nov 29, 2011	42.74	42.89	42.58	42.79	2,297,672	+0.45(+1.06%)
Nov 28, 2011	42.28	42.50	42.15	42.34	2,159,385	+0.84(+2.02%)
Nov 25, 2011	41.63	42.02	41.50	41.50	1,311,294	-0.53(-1.26%)
Nov 23, 2011	42.33	42.42	41.95	42.03	2,044,273	-0.43(-1.01%)
Nov 22, 2011	42.45	42.56	42.06	42.46	5,356,857	-0.29(-0.68%)
Nov 21, 2011	42.64	42.91	42.42	42.75	2,514,771	-0.54(-1.25%)
Nov 18, 2011	43.80	43.84	43.28	43.29	1,859,022	-0.21(-0.48%)
Nov 17, 2011	44.03	44.08	43.26	43.50	2,207,604	-0.38(-0.87%)
Nov 16, 2011	44.15	44.49	43.88	43.88	1,808,512	-0.76(-1.70%)
Nov 15, 2011	44.64	44.83	44.41	44.64	1,910,549	+0.37(+0.84%)
Nov 14, 2011	44.37	44.59	44.15	44.27	1,218,174	-0.54(-1.21%)
Nov 11, 2011	44.58	45.00	44.53	44.81	1,614,966	+0.59(+1.33%)
Nov 10, 2011	44.15	44.32	43.65	44.22	2,805,163	+0.82(+1.89%)
Nov 09, 2011	43.87	43.92	43.10	43.40	3,724,324	-1.66(-3.68%)
Nov 08, 2011	44.79	45.09	44.53	45.06	3,825,114	+0.64(+1.44%)
Nov 07, 2011	44.04	44.44	43.86	44.42	2,439,810	-0.01(-0.02%)
Nov 04, 2011	44.59	44.75	44.06	44.43	3,405,241	-0.12(-0.27%)
Nov 03, 2011	43.94	44.60	43.48	44.55	3,568,540	+1.28(+2.96%)
Nov 02, 2011	43.25	43.65	43.10	43.27	3,223,506	-0.63(-1.44%)
Nov 01, 2011	43.69	44.33	43.64	43.90	4,613,764	-0.89(-1.99%)
Oct 31, 2011	45.06	45.68	44.79	44.79	3,406,771	-0.14(-0.31%)
Oct 28, 2011	44.83	45.03	44.57	44.93	2,370,832	+0.18(+0.40%)
Oct 27, 2011	44.89	44.97	44.09	44.75	3,862,779	-0.08(-0.18%)
Oct 26, 2011	44.93	45.02	44.20	44.83	3,519,863	+0.82(+1.86%)
Oct 25, 2011	44.20	44.46	43.90	44.01	3,063,824	-0.71(-1.59%)
Oct 24, 2011	44.22	44.78	44.20	44.72	3,052,896	-0.28(-0.62%)
Oct 21, 2011	44.72	45.00	44.56	45.00	3,533,125	+1.03(+2.34%)
Oct 20, 2011	44.05	44.14	43.60	43.97	2,578,396	+0.64(+1.48%)
Oct 19, 2011	43.67	43.78	43.18	43.33	2,124,097	-0.07(-0.16%)
Oct 18, 2011	43.10	43.75	42.70	43.40	2,470,552	+0.17(+0.39%)
Oct 17, 2011	43.54	43.58	43.20	43.23	2,039,289	-0.41(-0.94%)
Oct 14, 2011	43.49	43.80	43.48	43.64	2,497,946	-0.17(-0.39%)
Oct 13, 2011	42.89	43.81	42.73	43.81	3,911,957	+0.41(+0.94%)
Oct 12, 2011	43.49	43.80	43.32	43.40	6,285,548	+0.06(+0.14%)
Oct 11, 2011	43.27	43.49	43.13	43.34	2,544,855	-0.41(-0.94%)
Oct 10, 2011	43.44	43.78	43.44	43.75	2,707,924	+0.87(+2.03%)
Oct 07, 2011	42.91	43.20	42.60	42.88	3,915,538	+0.51(+1.20%)
Oct 06, 2011	42.16	42.37	41.94	42.37	4,326,731	+0.54(+1.29%)
Oct 05, 2011	41.18	41.86	41.04	41.83	3,238,056	+0.75(+1.83%)
Oct 04, 2011	40.54	41.10	40.08	41.08	4,294,941	+0.55(+1.36%)

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.