Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	40.84	41.22	40.52	40.53	3,270,252	-0.76(-1.84%)
Sep 30, 2011	41.27	41.88	41.04	41.29	2,574,059	-0.45(-1.08%)
Sep 29, 2011	42.46	42.62	41.26	41.74	3,806,592	-0.06(-0.14%)
Sep 28, 2011	42.40	42.55	41.70	41.80	2,365,619	-0.39(-0.92%)
Sep 27, 2011	42.08	42.63	42.00	42.19	2,350,699	+0.67(+1.61%)
Sep 26, 2011	41.19	41.53	40.75	41.52	3,350,901	+0.85(+2.09%)
Sep 23, 2011	40.21	40.67	40.12	40.67	2,688,499	+0.36(+0.89%)
Sep 22, 2011	40.11	40.43	39.92	40.31	3,052,300	-0.62(-1.51%)
Sep 21, 2011	41.56	41.86	40.92	40.93	3,313,450	-1.10(-2.62%)
Sep 20, 2011	41.73	42.31	41.51	42.03	3,525,899	+0.52(+1.25%)
Sep 19, 2011	40.54	41.68	40.39	41.51	4,890,901	+0.05(+0.12%)
Sep 16, 2011	41.25	41.55	41.06	41.46	4,233,809	+0.28(+0.68%)
Sep 15, 2011	41.12	41.41	40.89	41.18	2,450,587	+0.18(+0.44%)
Sep 14, 2011	40.72	41.10	40.28	41.00	3,720,645	+0.28(+0.69%)
Sep 13, 2011	40.77	41.03	40.44	40.72	2,434,336	-0.17(-0.42%)
Sep 12, 2011	40.22	40.92	40.21	40.89	2,918,288	-0.18(-0.44%)
Sep 09, 2011	41.78	41.79	40.87	41.07	4,694,929	-0.74(-1.77%)
Sep 08, 2011	41.82	42.35	41.68	41.81	2,028,532	-0.42(-0.99%)
Sep 07, 2011	41.72	42.24	41.68	42.23	1,511,382	+0.68(+1.64%)
Sep 06, 2011	41.13	41.57	40.65	41.55	3,919,349	-0.19(-0.46%)
Sep 02, 2011	41.84	42.21	41.48	41.74	3,066,958	-0.87(-2.04%)

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.