GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt
· Delayed Price · Currency is EGP 60.85
+0.57 (0.95%)
At close: Mar 8, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 60.28 | 60.99 | 60.00 | 60.85 | 60.85 | 0.95% | 18,636 |
| Mar 5, 2026 | 59.40 | 61.00 | 59.25 | 60.28 | 60.28 | 1.48% | 15,802 |
| Mar 4, 2026 | 59.70 | 61.00 | 59.10 | 59.40 | 59.40 | -0.50% | 12,648 |
| Mar 3, 2026 | 59.29 | 60.38 | 59.01 | 59.70 | 59.70 | 0.69% | 23,143 |
| Mar 2, 2026 | 59.28 | 60.50 | 59.01 | 59.29 | 59.29 | 0.02% | 10,972 |
| Mar 1, 2026 | 61.03 | 61.00 | 55.10 | 59.28 | 59.28 | -2.87% | 32,105 |
| Feb 26, 2026 | 60.78 | 62.00 | 60.78 | 61.03 | 61.03 | 0.41% | 12,723 |
| Feb 25, 2026 | 62.90 | 63.26 | 60.70 | 60.78 | 60.78 | -3.37% | 35,869 |
| Feb 24, 2026 | 63.21 | 63.73 | 62.75 | 62.90 | 62.90 | -0.49% | 8,067 |
| Feb 23, 2026 | 62.38 | 63.73 | 62.00 | 63.21 | 63.21 | 1.33% | 14,132 |
| Feb 22, 2026 | 64.04 | 64.94 | 62.05 | 62.38 | 62.38 | -2.59% | 25,937 |
| Feb 19, 2026 | 64.84 | 65.49 | 63.70 | 64.04 | 64.04 | -1.23% | 34,446 |
| Feb 18, 2026 | 65.03 | 65.67 | 64.72 | 64.84 | 64.84 | -0.29% | 18,314 |
| Feb 17, 2026 | 64.53 | 65.96 | 64.55 | 65.03 | 65.03 | 0.77% | 39,230 |
| Feb 16, 2026 | 66.09 | 66.88 | 64.50 | 64.53 | 64.53 | -2.36% | 41,798 |
| Feb 15, 2026 | 66.17 | 66.98 | 65.71 | 66.09 | 66.09 | -0.12% | 49,114 |
| Feb 12, 2026 | 67.43 | 67.40 | 65.60 | 66.17 | 66.17 | -1.87% | 34,119 |
| Feb 11, 2026 | 66.36 | 68.38 | 66.51 | 67.43 | 67.43 | 1.61% | 14,245 |
| Feb 10, 2026 | 68.31 | 68.89 | 65.01 | 66.36 | 66.36 | -2.85% | 31,046 |
| Feb 9, 2026 | 68.43 | 69.96 | 68.00 | 68.31 | 68.31 | -0.18% | 31,556 |
| Feb 8, 2026 | 66.02 | 69.96 | 66.15 | 68.43 | 68.43 | 3.65% | 166,658 |
| Feb 5, 2026 | 67.49 | 68.00 | 65.51 | 66.02 | 66.02 | -2.18% | 65,563 |
| Feb 4, 2026 | 65.01 | 68.80 | 65.02 | 67.49 | 67.49 | 3.81% | 191,627 |
| Feb 3, 2026 | 64.53 | 65.40 | 63.90 | 65.01 | 65.01 | 0.74% | 95,141 |
| Feb 2, 2026 | 65.03 | 65.95 | 64.00 | 64.53 | 64.53 | -0.77% | 41,790 |
| Feb 1, 2026 | 62.30 | 66.29 | 61.22 | 65.03 | 65.03 | 4.38% | 254,033 |
| Jan 28, 2026 | 62.26 | 62.80 | 59.21 | 62.30 | 62.30 | 0.06% | 126,332 |
| Jan 27, 2026 | 58.22 | 62.70 | 58.00 | 62.26 | 62.26 | 6.94% | 108,628 |
| Jan 26, 2026 | 59.32 | 59.75 | 58.00 | 58.22 | 58.22 | -1.85% | 34,564 |
| Jan 25, 2026 | 59.72 | 60.49 | 58.70 | 59.32 | 59.32 | -0.67% | 21,781 |
| Jan 22, 2026 | 59.81 | 60.50 | 59.50 | 59.72 | 59.72 | -0.15% | 25,528 |
| Jan 21, 2026 | 59.62 | 60.00 | 58.71 | 59.81 | 59.81 | 0.32% | 44,580 |
| Jan 20, 2026 | 59.96 | 60.50 | 59.31 | 59.62 | 59.62 | -0.57% | 28,882 |
| Jan 19, 2026 | 58.43 | 60.05 | 58.70 | 59.96 | 59.96 | 2.62% | 25,340 |
| Jan 18, 2026 | 58.03 | 60.38 | 58.00 | 58.43 | 58.43 | 0.69% | 42,044 |
| Jan 15, 2026 | 60.08 | 60.87 | 57.60 | 58.03 | 58.03 | -3.41% | 60,415 |
| Jan 14, 2026 | 61.54 | 62.34 | 60.00 | 60.08 | 60.08 | -2.37% | 24,117 |
| Jan 13, 2026 | 61.75 | 62.50 | 61.50 | 61.54 | 61.54 | -0.34% | 26,099 |
| Jan 12, 2026 | 62.93 | 63.20 | 61.04 | 61.75 | 61.75 | -1.88% | 45,439 |
| Jan 11, 2026 | 62.37 | 63.64 | 62.22 | 62.93 | 61.93 | 0.90% | 33,049 |
| Jan 8, 2026 | 62.23 | 63.70 | 62.00 | 62.37 | 61.38 | 0.22% | 27,135 |
| Jan 6, 2026 | 61.54 | 62.50 | 61.52 | 62.23 | 61.24 | 1.12% | 26,627 |
| Jan 5, 2026 | 62.09 | 63.19 | 61.00 | 61.54 | 60.56 | -0.89% | 26,880 |
| Jan 4, 2026 | 63.65 | 64.50 | 61.80 | 62.09 | 61.10 | -2.45% | 53,660 |
| Dec 31, 2025 | 64.77 | 65.40 | 63.56 | 63.65 | 62.64 | -1.73% | 50,630 |
| Dec 30, 2025 | 64.02 | 66.85 | 64.55 | 64.77 | 63.74 | 1.17% | 185,032 |
| Dec 29, 2025 | 63.00 | 64.79 | 62.81 | 64.02 | 63.00 | 1.62% | 102,712 |
| Dec 28, 2025 | 63.30 | 64.50 | 62.97 | 63.00 | 62.00 | -0.47% | 50,540 |
| Dec 25, 2025 | 61.83 | 65.98 | 61.50 | 63.30 | 62.29 | 2.38% | 179,021 |
| Dec 24, 2025 | 61.25 | 62.50 | 61.16 | 61.83 | 60.85 | 0.95% | 19,099 |
| Dec 23, 2025 | 62.35 | 63.30 | 56.57 | 61.25 | 60.28 | -1.76% | 68,792 |
| Dec 22, 2025 | 61.07 | 62.50 | 61.27 | 62.35 | 61.36 | 2.10% | 48,214 |
| Dec 21, 2025 | 62.53 | 63.00 | 61.00 | 61.07 | 60.10 | -2.33% | 50,525 |
| Dec 18, 2025 | 63.17 | 63.15 | 62.31 | 62.53 | 61.54 | -1.01% | 21,514 |
| Dec 17, 2025 | 63.30 | 63.70 | 62.70 | 63.17 | 62.17 | -0.21% | 18,054 |
| Dec 16, 2025 | 64.01 | 64.30 | 63.00 | 63.30 | 62.29 | -1.11% | 20,090 |
| Dec 15, 2025 | 64.45 | 65.44 | 63.51 | 64.01 | 62.99 | -0.68% | 87,949 |
| Dec 14, 2025 | 64.77 | 65.50 | 64.11 | 64.45 | 63.43 | -0.49% | 30,105 |
| Dec 11, 2025 | 64.29 | 65.50 | 64.50 | 64.77 | 63.74 | 0.75% | 83,138 |
| Dec 10, 2025 | 62.89 | 64.43 | 62.33 | 64.29 | 63.27 | 2.23% | 71,448 |
| Dec 9, 2025 | 62.29 | 63.00 | 62.01 | 62.89 | 61.89 | 0.96% | 21,446 |
| Dec 8, 2025 | 62.56 | 63.50 | 62.01 | 62.29 | 61.30 | -0.43% | 41,781 |
| Dec 7, 2025 | 63.10 | 63.65 | 62.50 | 62.56 | 61.57 | -0.86% | 26,345 |
| Dec 4, 2025 | 63.89 | 64.30 | 63.00 | 63.10 | 62.10 | -1.24% | 17,174 |
| Dec 3, 2025 | 63.34 | 64.50 | 63.02 | 63.89 | 62.87 | 0.87% | 21,082 |
| Dec 2, 2025 | 63.00 | 63.99 | 62.70 | 63.34 | 62.33 | 0.54% | 22,995 |
| Dec 1, 2025 | 62.84 | 65.68 | 62.55 | 63.00 | 62.00 | 0.25% | 105,588 |
| Nov 30, 2025 | 62.39 | 64.50 | 62.50 | 62.84 | 61.84 | 0.72% | 22,110 |
| Nov 27, 2025 | 62.77 | 63.50 | 62.00 | 62.39 | 61.40 | -0.61% | 30,432 |
| Nov 26, 2025 | 61.71 | 63.99 | 61.31 | 62.77 | 61.77 | 1.72% | 46,702 |
| Nov 25, 2025 | 63.01 | 63.45 | 61.00 | 61.71 | 60.73 | -2.06% | 30,426 |
| Nov 24, 2025 | 64.00 | 64.15 | 62.91 | 63.01 | 62.01 | -1.55% | 56,674 |
| Nov 23, 2025 | 65.00 | 66.66 | 63.64 | 64.00 | 62.98 | -1.54% | 50,404 |
| Nov 20, 2025 | 65.90 | 66.49 | 64.23 | 65.00 | 63.97 | -1.37% | 42,357 |
| Nov 19, 2025 | 66.44 | 66.75 | 65.00 | 65.90 | 64.85 | -0.81% | 69,576 |
| Nov 18, 2025 | 67.02 | 67.50 | 66.00 | 66.44 | 65.38 | -0.87% | 42,709 |
| Nov 17, 2025 | 67.33 | 67.93 | 67.00 | 67.02 | 65.96 | -0.46% | 35,936 |
| Nov 16, 2025 | 67.45 | 68.00 | 67.00 | 67.33 | 66.26 | -0.18% | 57,002 |
| Nov 13, 2025 | 68.99 | 70.49 | 66.10 | 67.45 | 66.38 | -2.23% | 144,984 |
| Nov 12, 2025 | 69.18 | 70.58 | 68.71 | 68.99 | 67.89 | -0.27% | 47,836 |
| Nov 11, 2025 | 68.99 | 71.50 | 68.68 | 69.18 | 68.08 | 0.28% | 135,818 |
| Nov 10, 2025 | 68.21 | 70.69 | 67.10 | 68.99 | 67.89 | 1.14% | 231,099 |
| Nov 9, 2025 | 67.06 | 70.00 | 67.35 | 68.21 | 67.13 | 1.71% | 83,746 |
| Nov 6, 2025 | 68.42 | 69.89 | 66.50 | 67.06 | 65.99 | -1.99% | 103,799 |
| Nov 5, 2025 | 70.02 | 70.95 | 66.30 | 68.42 | 67.33 | -2.29% | 100,864 |
| Nov 4, 2025 | 71.09 | 71.98 | 70.00 | 70.02 | 68.91 | -1.51% | 100,986 |
| Nov 3, 2025 | 70.03 | 72.80 | 69.70 | 71.09 | 69.96 | 1.51% | 191,505 |
| Nov 2, 2025 | 71.28 | 71.90 | 69.50 | 70.03 | 68.92 | -1.75% | 149,301 |
| Oct 30, 2025 | 71.35 | 73.50 | 71.00 | 71.28 | 70.15 | -0.10% | 185,688 |
| Oct 29, 2025 | 72.00 | 72.80 | 70.80 | 71.35 | 70.22 | -0.90% | 80,942 |
| Oct 28, 2025 | 73.63 | 74.36 | 70.70 | 72.00 | 70.86 | -2.21% | 169,655 |
| Oct 27, 2025 | 70.22 | 76.52 | 70.60 | 73.63 | 72.46 | 4.86% | 760,479 |
| Oct 26, 2025 | 69.83 | 71.00 | 66.10 | 70.22 | 69.10 | 0.56% | 227,304 |
| Oct 23, 2025 | 71.00 | 71.76 | 69.60 | 69.83 | 68.72 | -1.65% | 112,356 |
| Oct 22, 2025 | 71.51 | 72.99 | 70.80 | 71.00 | 69.87 | -0.71% | 268,707 |
| Oct 21, 2025 | 68.46 | 73.00 | 67.70 | 71.51 | 70.37 | 4.46% | 682,566 |
| Oct 20, 2025 | 65.28 | 70.64 | 65.30 | 68.46 | 67.37 | 4.87% | 925,087 |
| Oct 19, 2025 | 65.08 | 66.44 | 65.08 | 65.28 | 64.24 | 0.31% | 72,539 |
| Oct 16, 2025 | 64.51 | 67.48 | 65.00 | 65.08 | 64.05 | 0.88% | 319,766 |
| Oct 15, 2025 | 63.76 | 65.90 | 64.15 | 64.51 | 63.48 | 1.18% | 137,715 |