GlaxoSmithKline (GSK)
Add to Watchlists Create an Alert
52.39
-0.34 -0.64%
NYSE
May 24, 9:22AM
BATS Real time
Currency in USD
GlaxoSmithKline Price:
52.39 for May 24, 2013GlaxoSmithKline Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 23, 2013 | 52.58 | 52.86 | 52.30 | 52.73 | 1.419M |
| May 22, 2013 | 52.81 | 53.45 | 52.81 | 52.94 | 2.487M |
| May 21, 2013 | 52.01 | 52.81 | 52.01 | 52.65 | 2.352M |
| May 20, 2013 | 52.19 | 52.46 | 52.08 | 52.21 | 1.374M |
| May 17, 2013 | 51.95 | 52.29 | 51.81 | 52.22 | 1.936M |
| May 16, 2013 | 52.59 | 52.65 | 52.06 | 52.11 | 2.428M |
| May 15, 2013 | 52.11 | 52.53 | 52.08 | 52.46 | 2.140M |
| May 14, 2013 | 51.56 | 51.79 | 51.51 | 51.72 | 1.964M |
| May 13, 2013 | 51.62 | 51.75 | 51.54 | 51.67 | 2.151M |
| May 10, 2013 | 51.12 | 51.74 | 50.90 | 51.62 | 3.032M |
| May 9, 2013 | 50.66 | 51.06 | 50.59 | 50.70 | 1.792M |
| May 8, 2013 | 50.75 | 51.06 | 50.62 | 50.80 | 1.818M |
| May 7, 2013 | 51.13 | 51.35 | 50.98 | 51.24 | 1.654M |
| May 6, 2013 | 51.24 | 51.28 | 50.95 | 51.02 | 1.229M |
| May 3, 2013 | 51.28 | 51.48 | 51.22 | 51.24 | 1.991M |
| May 2, 2013 | 51.32 | 51.61 | 51.27 | 51.43 | 1.882M |
| May 1, 2013 | 51.57 | 51.84 | 51.42 | 51.50 | 2.201M |
| April 30, 2013 | 51.49 | 51.77 | 51.30 | 51.64 | 3.868M |
| April 29, 2013 | 52.22 | 52.54 | 52.12 | 52.42 | 1.999M |
| April 26, 2013 | 51.86 | 52.18 | 51.81 | 52.16 | 2.120M |
| April 25, 2013 | 51.94 | 52.30 | 51.50 | 51.80 | 4.603M |
| April 24, 2013 | 51.47 | 51.57 | 50.96 | 51.35 | 4.454M |
| April 23, 2013 | 51.17 | 51.47 | 51.01 | 51.12 | 4.173M |
| April 22, 2013 | 50.44 | 50.80 | 50.26 | 50.65 | 2.906M |
| April 19, 2013 | 50.34 | 50.58 | 50.17 | 50.44 | 3.405M |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
GSK Price Benchmarks
| Companies | |
|---|---|
| Merck | 47.33 |
| AstraZeneca | 52.08 |
| Eli Lilly and Company | 54.74 |
GSK Price Range, Past 5 Years
| Minimum | 27.27 | Mar 9 2009 |
| Maximum | 52.94 | May 22 2013 |
| Average | 41.05 |