Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	43.03	43.10	42.84	43.01	2,675,506	-0.39(-0.90%)
Nov 29, 2012	43.13	43.48	43.13	43.40	2,283,947	+0.42(+0.98%)
Nov 28, 2012	42.61	42.99	42.45	42.98	3,546,740	+0.25(+0.59%)
Nov 27, 2012	42.84	42.92	42.70	42.73	1,737,379	+0.00(+0.00%)
Nov 26, 2012	42.87	42.89	42.56	42.73	2,413,574	-0.44(-1.02%)
Nov 23, 2012	42.98	43.18	42.91	43.17	1,049,555	+0.61(+1.43%)
Nov 21, 2012	42.39	42.67	42.39	42.56	1,796,182	+0.14(+0.33%)
Nov 20, 2012	42.17	42.49	42.15	42.42	1,774,580	+0.03(+0.07%)
Nov 19, 2012	42.19	42.57	42.19	42.39	2,811,438	+0.41(+0.98%)
Nov 16, 2012	41.90	42.11	41.68	41.98	1,906,040	+0.06(+0.14%)
Nov 15, 2012	42.12	42.18	41.80	41.92	2,827,685	+0.02(+0.05%)
Nov 14, 2012	42.40	42.42	41.80	41.90	2,381,795	-0.91(-2.13%)
Nov 13, 2012	42.81	43.10	42.76	42.81	3,291,534	-0.22(-0.51%)
Nov 12, 2012	43.32	43.39	42.50	43.03	3,303,424	-0.52(-1.19%)
Nov 09, 2012	43.29	43.76	43.29	43.55	2,097,221	-0.12(-0.27%)
Nov 08, 2012	43.87	44.09	43.67	43.67	2,137,644	-0.67(-1.51%)
Nov 07, 2012	44.75	44.75	44.08	44.34	2,450,063	-0.37(-0.83%)
Nov 06, 2012	44.61	44.90	44.59	44.71	2,041,556	+0.45(+1.02%)
Nov 05, 2012	44.39	44.41	44.15	44.26	2,218,703	+0.58(+1.33%)
Nov 02, 2012	43.49	43.92	43.36	43.68	7,428,288	-1.18(-2.63%)
Nov 01, 2012	45.03	45.05	44.72	44.86	3,862,700	-0.04(-0.09%)
Oct 31, 2012	45.23	45.28	44.62	44.90	2,532,207	-0.45(-0.99%)
Oct 26, 2012	45.49	45.35	45.35	45.35	1,708,400	-0.05(-0.11%)
Oct 25, 2012	45.60	45.60	45.22	45.40	2,273,901	+0.19(+0.42%)
Oct 24, 2012	45.35	45.35	45.08	45.21	3,044,549	+0.41(+0.92%)
Oct 23, 2012	45.01	45.02	44.66	44.80	1,674,667	-0.53(-1.17%)
Oct 19, 2012	45.68	45.73	45.25	45.33	2,297,853	-0.41(-0.90%)
Oct 18, 2012	45.78	45.99	45.68	45.74	3,472,754	-0.40(-0.87%)
Oct 17, 2012	46.21	46.41	46.12	46.14	2,441,655	-0.52(-1.11%)
Oct 16, 2012	46.51	46.69	46.38	46.66	1,792,900	+0.42(+0.91%)
Oct 15, 2012	46.12	46.40	46.09	46.24	2,220,999	+0.41(+0.89%)
Oct 12, 2012	45.83	46.09	45.79	45.83	1,384,563	+0.10(+0.22%)
Oct 11, 2012	45.94	46.04	45.73	45.73	1,628,714	-0.30(-0.65%)
Oct 10, 2012	46.18	46.18	45.90	46.03	1,400,931	-0.15(-0.32%)
Oct 09, 2012	46.38	46.92	46.16	46.18	2,064,682	-0.76(-1.62%)
Oct 08, 2012	46.65	46.99	46.64	46.94	1,456,940	-0.44(-0.93%)
Oct 05, 2012	47.53	47.70	47.21	47.38	1,871,811	-0.07(-0.15%)
Oct 04, 2012	47.26	47.48	47.11	47.45	1,746,487	+0.54(+1.15%)
Oct 03, 2012	46.71	46.97	46.60	46.91	1,990,948	+0.03(+0.06%)
Oct 02, 2012	46.84	46.99	46.67	46.88	1,417,380	+0.48(+1.03%)
Oct 01, 2012	46.67	46.84	46.24	46.40	1,438,260	+0.16(+0.35%)
Sep 28, 2012	46.33	46.39	46.01	46.24	1,826,348	-0.53(-1.13%)
Sep 27, 2012	46.79	46.88	46.39	46.77	1,170,580	+0.22(+0.47%)
Sep 26, 2012	46.94	46.94	46.52	46.55	1,854,175	-0.50(-1.06%)
Sep 25, 2012	47.21	47.50	47.00	47.05	1,550,657	+0.14(+0.30%)
Sep 24, 2012	46.77	46.93	46.72	46.91	1,285,359	+0.16(+0.34%)
Sep 21, 2012	46.73	46.86	46.65	46.75	1,366,430	+0.17(+0.36%)
Sep 20, 2012	46.41	46.67	46.22	46.58	1,858,772	-0.14(-0.30%)
Sep 19, 2012	46.76	46.90	46.67	46.72	2,529,806	-0.39(-0.83%)
Sep 18, 2012	46.82	47.13	46.71	47.11	2,494,422	+0.53(+1.14%)
Sep 17, 2012	46.59	46.72	46.45	46.58	1,660,251	+0.68(+1.48%)
Sep 14, 2012	45.98	46.19	45.85	45.90	1,992,641	-0.80(-1.71%)
Sep 13, 2012	46.28	46.87	46.16	46.70	1,807,857	+0.76(+1.65%)
Sep 12, 2012	45.88	46.00	45.73	45.94	1,318,871	+0.08(+0.17%)
Sep 11, 2012	45.75	45.91	45.67	45.86	1,630,507	+0.57(+1.26%)
Sep 10, 2012	45.04	45.49	45.00	45.29	1,635,220	+0.15(+0.33%)
Sep 07, 2012	45.17	45.26	45.07	45.14	3,283,825	-0.72(-1.57%)
Sep 06, 2012	45.56	45.99	45.54	45.86	2,159,711	+0.56(+1.24%)
Sep 05, 2012	45.43	45.48	45.24	45.30	1,276,662	+0.15(+0.33%)

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.