Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	33.81	34.60	33.63	34.44	849,346	+0.93(+2.78%)
Nov 26, 2008	33.28	33.72	32.75	33.51	1,985,014	-0.88(-2.56%)
Nov 25, 2008	34.48	34.78	33.80	34.39	1,771,819	-0.22(-0.64%)
Nov 24, 2008	33.57	35.20	33.30	34.61	1,851,121	+1.76(+5.36%)
Nov 21, 2008	32.85	32.95	31.02	32.85	2,417,717	+0.31(+0.95%)
Nov 20, 2008	34.61	34.68	32.42	32.54	2,054,584	-2.51(-7.16%)
Nov 19, 2008	36.95	37.40	35.03	35.05	1,860,185	-2.15(-5.78%)
Nov 18, 2008	36.63	37.56	36.21	37.20	1,457,333	+1.60(+4.49%)
Nov 17, 2008	36.16	36.45	35.41	35.60	1,323,821	-0.65(-1.79%)
Nov 14, 2008	36.64	37.46	36.06	36.25	0	-0.98(-2.63%)
Nov 13, 2008	35.70	37.27	34.75	37.23	2,183,979	+0.80(+2.20%)
Nov 12, 2008	37.34	37.62	36.28	36.43	1,769,556	-1.56(-4.11%)
Nov 11, 2008	38.11	38.58	37.42	37.99	1,324,801	+0.39(+1.04%)
Nov 10, 2008	38.24	38.34	37.19	37.60	1,582,441	-0.83(-2.16%)
Nov 07, 2008	37.71	38.59	37.60	38.43	0	+1.99(+5.46%)
Nov 06, 2008	37.64	38.05	36.20	36.44	1,713,137	-0.52(-1.41%)
Nov 05, 2008	38.16	39.02	36.96	36.96	1,901,796	-3.23(-8.04%)
Nov 04, 2008	39.39	40.36	39.20	40.19	2,044,109	+1.04(+2.66%)
Nov 03, 2008	38.97	39.56	38.43	39.15	1,432,456	+0.45(+1.16%)
Oct 31, 2008	38.64	39.33	38.17	38.70	1,598,357	+0.80(+2.11%)
Oct 30, 2008	38.24	38.40	36.12	37.90	2,851,943	+0.58(+1.55%)
Oct 29, 2008	37.22	38.60	37.02	37.32	1,962,524	-0.76(-2.00%)
Oct 28, 2008	36.97	38.23	35.76	38.08	3,072,164	+1.73(+4.76%)
Oct 27, 2008	35.78	37.21	35.40	36.35	3,180,179	+0.61(+1.71%)
Oct 24, 2008	34.58	36.32	34.55	35.74	0	-1.37(-3.69%)
Oct 23, 2008	36.79	37.76	35.87	37.11	2,979,223	+0.50(+1.37%)
Oct 22, 2008	37.80	37.80	36.21	36.61	3,345,663	-1.21(-3.20%)
Oct 21, 2008	38.38	38.97	37.58	37.82	1,921,017	-2.17(-5.43%)
Oct 20, 2008	38.30	39.99	38.10	39.99	2,284,085	+1.05(+2.70%)
Oct 17, 2008	38.43	40.24	38.30	38.94	0	+1.31(+3.48%)
Oct 16, 2008	36.75	37.63	35.80	37.63	3,272,876	+1.28(+3.52%)
Oct 15, 2008	38.74	38.79	36.20	36.35	2,167,420	-2.15(-5.58%)
Oct 14, 2008	39.52	39.66	37.84	38.50	2,720,167	-0.50(-1.28%)
Oct 13, 2008	36.18	39.00	36.11	39.00	2,666,940	+3.92(+11.17%)
Oct 10, 2008	34.77	35.97	32.84	35.08	0	-0.33(-0.93%)
Oct 09, 2008	38.89	39.08	35.29	35.41	3,733,141	-3.69(-9.44%)
Oct 08, 2008	40.13	41.13	39.08	39.10	3,910,734	-2.06(-5.00%)
Oct 07, 2008	43.01	43.06	40.91	41.16	3,762,993	-0.26(-0.63%)
Oct 06, 2008	42.72	42.84	40.01	41.42	3,856,553	-1.17(-2.75%)
Oct 03, 2008	43.02	43.75	42.41	42.59	0	-0.17(-0.40%)
Oct 02, 2008	43.87	44.02	42.73	42.76	1,647,890	-0.63(-1.45%)
Oct 01, 2008	42.87	43.57	42.11	43.39	1,790,116	-0.07(-0.16%)
Sep 30, 2008	43.98	44.00	42.60	43.46	2,001,706	+1.38(+3.28%)
Sep 29, 2008	43.85	43.99	41.49	42.08	2,696,872	-2.85(-6.34%)
Sep 26, 2008	44.86	45.25	44.58	44.93	0	+0.49(+1.10%)
Sep 25, 2008	44.55	44.98	44.25	44.44	1,193,631	+0.32(+0.73%)
Sep 24, 2008	44.52	44.59	43.80	44.12	1,422,473	-0.88(-1.96%)
Sep 23, 2008	44.79	45.04	44.03	45.00	1,092,339	+1.05(+2.39%)
Sep 22, 2008	44.43	44.54	43.83	43.95	1,461,044	-0.57(-1.28%)
Sep 19, 2008	44.10	44.72	43.88	44.52	0	+0.81(+1.85%)
Sep 18, 2008	43.09	43.91	42.72	43.71	2,601,578	+0.84(+1.96%)
Sep 17, 2008	43.17	43.55	42.82	42.87	2,584,632	-0.30(-0.69%)
Sep 16, 2008	43.25	43.29	42.57	43.17	3,187,776	-0.67(-1.53%)
Sep 15, 2008	43.16	44.37	43.10	43.84	1,931,692	-0.39(-0.88%)
Sep 12, 2008	43.37	44.35	43.24	44.23	0	+0.01(+0.02%)
Sep 11, 2008	43.92	44.22	43.64	44.22	2,386,852	-0.28(-0.63%)
Sep 10, 2008	44.63	44.95	44.43	44.50	2,426,276	+0.53(+1.21%)
Sep 09, 2008	44.33	44.60	43.88	43.97	2,900,629	-0.02(-0.05%)
Sep 08, 2008	44.43	44.86	42.61	43.99	3,358,102	-1.29(-2.85%)
Sep 05, 2008	45.49	45.62	44.73	45.28	0	+0.14(+0.31%)
Sep 04, 2008	46.02	46.02	45.05	45.14	1,358,608	-1.07(-2.32%)
Sep 03, 2008	46.23	46.41	45.74	46.21	1,438,703	-0.80(-1.70%)

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.