GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt
· Delayed Price · Currency is EGP 67.17
-0.81 (-1.19%)
At close: Apr 28, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.98 | 68.42 | 66.70 | 67.17 | 67.17 | -1.19% | 37,868 |
| Apr 27, 2026 | 68.48 | 68.98 | 67.25 | 67.98 | 67.98 | -0.73% | 55,476 |
| Apr 26, 2026 | 65.38 | 69.40 | 65.00 | 68.48 | 68.48 | 4.74% | 255,372 |
| Apr 23, 2026 | 66.08 | 66.94 | 65.02 | 65.38 | 65.38 | -1.06% | 59,753 |
| Apr 22, 2026 | 67.09 | 68.85 | 66.00 | 66.08 | 66.08 | -1.51% | 56,966 |
| Apr 21, 2026 | 66.74 | 70.00 | 67.01 | 67.09 | 67.09 | 0.52% | 286,564 |
| Apr 20, 2026 | 64.07 | 67.89 | 64.25 | 66.74 | 66.74 | 4.17% | 325,939 |
| Apr 19, 2026 | 63.81 | 64.97 | 63.81 | 64.07 | 64.07 | 0.41% | 22,064 |
| Apr 16, 2026 | 64.26 | 64.95 | 63.61 | 63.81 | 63.81 | -0.70% | 42,775 |
| Apr 15, 2026 | 65.11 | 66.45 | 64.11 | 64.26 | 64.26 | -1.31% | 37,771 |
| Apr 14, 2026 | 64.75 | 66.97 | 65.00 | 65.11 | 65.11 | 0.56% | 129,828 |
| Apr 9, 2026 | 62.50 | 68.00 | 62.03 | 64.75 | 64.75 | 3.60% | 401,333 |
| Apr 8, 2026 | 62.03 | 63.38 | 62.11 | 62.50 | 62.50 | 0.76% | 37,858 |
| Apr 7, 2026 | 61.01 | 64.38 | 61.60 | 62.03 | 62.03 | 1.67% | 89,891 |
| Apr 6, 2026 | 61.83 | 63.70 | 60.00 | 61.01 | 61.01 | -1.33% | 123,166 |
| Apr 5, 2026 | 61.26 | 62.43 | 60.61 | 61.83 | 61.83 | 0.93% | 22,962 |
| Apr 2, 2026 | 59.18 | 63.00 | 58.71 | 61.26 | 61.26 | 3.51% | 64,535 |
| Apr 1, 2026 | 58.64 | 59.98 | 58.46 | 59.18 | 59.18 | 0.92% | 10,353 |
| Mar 31, 2026 | 59.71 | 60.60 | 58.50 | 58.64 | 58.64 | -1.79% | 16,808 |
| Mar 30, 2026 | 59.11 | 60.70 | 58.52 | 59.71 | 59.71 | 1.02% | 18,280 |
| Mar 29, 2026 | 60.26 | 60.50 | 58.82 | 59.11 | 59.11 | -1.91% | 21,653 |
| Mar 26, 2026 | 60.15 | 60.85 | 60.11 | 60.26 | 60.26 | 0.18% | 7,192 |
| Mar 25, 2026 | 60.39 | 60.90 | 60.06 | 60.15 | 60.15 | -0.40% | 10,513 |
| Mar 24, 2026 | 61.28 | 62.00 | 60.11 | 60.39 | 60.39 | -1.45% | 21,753 |
| Mar 18, 2026 | 60.77 | 61.30 | 60.62 | 61.28 | 61.28 | 0.84% | 8,327 |
| Mar 17, 2026 | 60.97 | 62.00 | 60.50 | 60.77 | 60.77 | -0.33% | 6,026 |
| Mar 16, 2026 | 61.89 | 62.10 | 60.11 | 60.97 | 60.97 | -1.49% | 10,776 |
| Mar 15, 2026 | 61.89 | 62.18 | 61.50 | 61.89 | 61.89 | - | 4,250 |
| Mar 12, 2026 | 62.32 | 63.10 | 61.00 | 61.89 | 61.89 | -0.69% | 10,154 |
| Mar 11, 2026 | 61.79 | 63.10 | 61.50 | 62.32 | 62.32 | 0.86% | 12,759 |
| Mar 10, 2026 | 60.50 | 62.39 | 60.51 | 61.79 | 61.79 | 2.13% | 34,506 |
| Mar 9, 2026 | 60.85 | 60.93 | 60.00 | 60.50 | 60.50 | -0.58% | 12,097 |
| 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 |