GlaxoSmithKline S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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