Glaxosmithkline Plc (NY: GSK )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	40.88	40.96	40.49	40.51	2,946,593	-0.45(-1.10%)
Nov 27, 2015	41.03	41.16	40.94	40.96	1,559,866	+0.26(+0.64%)
Nov 25, 2015	40.84	40.70	40.70	40.70	2,932,100	+0.31(+0.77%)
Nov 24, 2015	40.04	40.44	40.01	40.39	3,899,608	-0.02(-0.05%)
Nov 23, 2015	40.80	41.00	40.34	40.41	2,953,863	-0.71(-1.73%)
Nov 20, 2015	41.48	41.60	41.10	41.12	2,654,401	-0.07(-0.17%)
Nov 19, 2015	41.39	41.42	41.08	41.19	2,940,056	+0.19(+0.46%)
Nov 18, 2015	40.80	41.03	40.69	41.00	3,316,724	+0.37(+0.91%)
Nov 17, 2015	40.63	40.96	40.54	40.63	3,016,182	+0.40(+0.99%)
Nov 16, 2015	39.85	40.26	39.78	40.23	2,938,543	+0.36(+0.90%)
Nov 13, 2015	39.67	40.00	39.62	39.87	2,902,487	-0.18(-0.45%)
Nov 12, 2015	40.63	40.72	40.05	40.05	3,281,565	-0.92(-2.25%)
Nov 11, 2015	41.25	41.34	40.97	40.97	2,295,044	+0.01(+0.02%)
Nov 10, 2015	40.84	41.05	40.59	40.96	3,107,155	-0.58(-1.40%)
Nov 09, 2015	41.60	41.67	41.28	41.54	3,592,070	-0.38(-0.91%)
Nov 06, 2015	41.96	42.03	41.54	41.92	5,331,106	-0.36(-0.85%)
Nov 05, 2015	42.53	42.53	42.05	42.28	2,574,840	-0.32(-0.75%)
Nov 04, 2015	43.07	43.15	42.43	42.60	4,463,154	+0.10(+0.24%)
Nov 03, 2015	42.57	42.79	42.31	42.50	6,825,030	-0.61(-1.41%)
Nov 02, 2015	43.06	43.28	42.97	43.11	3,027,661	+0.05(+0.12%)
Oct 30, 2015	43.19	43.48	42.96	43.06	5,633,574	+0.27(+0.63%)
Oct 29, 2015	42.87	43.00	42.63	42.79	8,541,924	-0.74(-1.70%)
Oct 28, 2015	43.28	43.68	43.04	43.53	7,926,771	+1.78(+4.26%)
Oct 27, 2015	41.90	42.17	41.65	41.75	3,711,635	-0.32(-0.76%)
Oct 26, 2015	42.17	42.41	41.96	42.07	2,760,017	-0.04(-0.09%)
Oct 23, 2015	41.89	42.28	41.85	42.11	3,208,721	+0.67(+1.62%)
Oct 22, 2015	41.36	41.55	41.05	41.44	3,173,762	+0.58(+1.42%)
Oct 21, 2015	41.07	41.13	40.52	40.86	4,436,358	-0.30(-0.73%)
Oct 20, 2015	41.94	41.95	41.04	41.16	3,495,342	-0.58(-1.39%)
Oct 19, 2015	41.72	41.98	41.46	41.74	3,869,702	-0.22(-0.52%)
Oct 16, 2015	41.35	41.97	41.35	41.96	3,068,967	+0.42(+1.01%)
Oct 15, 2015	41.00	41.54	40.85	41.54	3,338,526	+0.92(+2.26%)
Oct 14, 2015	40.44	40.77	40.40	40.62	3,182,388	+0.51(+1.27%)
Oct 13, 2015	40.31	40.70	40.04	40.11	12,908,339	-0.27(-0.67%)
Oct 12, 2015	40.00	40.59	39.90	40.38	3,985,229	+0.16(+0.40%)
Oct 09, 2015	40.09	40.33	39.86	40.22	5,245,193	+0.06(+0.15%)
Oct 08, 2015	39.53	40.16	39.49	40.16	2,780,411	+0.44(+1.11%)
Oct 07, 2015	39.69	39.86	39.31	39.72	3,704,040	-0.05(-0.13%)
Oct 06, 2015	39.98	40.05	39.52	39.77	2,659,884	-0.19(-0.48%)
Oct 05, 2015	39.64	39.98	39.63	39.96	2,712,720	+0.46(+1.16%)
Oct 02, 2015	38.61	39.50	38.38	39.50	3,400,722	+0.76(+1.96%)
Oct 01, 2015	39.02	39.13	38.28	38.74	3,293,065	+0.29(+0.75%)
Sep 30, 2015	38.16	38.49	38.09	38.45	2,997,874	+0.89(+2.37%)
Sep 29, 2015	37.41	37.87	37.24	37.56	4,686,141	-0.02(-0.05%)
Sep 28, 2015	38.51	38.51	37.44	37.58	4,797,397	-0.90(-2.34%)
Sep 25, 2015	39.40	39.45	38.22	38.48	3,718,084	-0.31(-0.80%)
Sep 24, 2015	38.71	38.92	38.33	38.79	2,924,356	-0.04(-0.10%)
Sep 23, 2015	39.15	39.20	38.75	38.83	2,690,705	+0.14(+0.36%)
Sep 22, 2015	38.74	38.93	38.41	38.69	6,773,672	-1.12(-2.81%)
Sep 21, 2015	40.29	40.40	39.65	39.81	4,097,718	-0.16(-0.40%)
Sep 18, 2015	39.90	40.31	39.77	39.97	3,096,624	-0.44(-1.09%)
Sep 17, 2015	40.10	40.81	40.03	40.41	3,042,611	-0.11(-0.27%)
Sep 16, 2015	40.04	40.66	39.99	40.52	2,802,846	+0.48(+1.20%)
Sep 15, 2015	39.63	40.08	39.52	40.04	4,482,278	+0.26(+0.65%)
Sep 14, 2015	39.77	39.95	39.58	39.78	2,336,795	-0.48(-1.19%)
Sep 11, 2015	40.07	40.28	39.99	40.26	2,145,925	+0.02(+0.05%)
Sep 10, 2015	40.00	40.49	39.94	40.24	3,261,450	+0.39(+0.98%)
Sep 09, 2015	40.70	40.76	39.75	39.85	3,565,656	-0.72(-1.77%)
Sep 08, 2015	40.96	41.07	40.08	40.57	5,639,394	+0.88(+2.22%)
Sep 04, 2015	39.72	39.69	39.69	39.69	2,255,000	-0.93(-2.29%)
Sep 03, 2015	40.98	41.06	40.47	40.62	2,427,002	-0.02(-0.05%)
Sep 02, 2015	40.68	40.76	40.17	40.64	4,337,343	+1.17(+2.96%)

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.