GlaxoSmithKline S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	74.79	74.79	73.00	73.41	73.41	-1.85%	35,955
Jul 13, 2026	73.60	75.46	73.15	74.79	74.79	1.62%	62,455
Jul 12, 2026	73.60	74.70	73.50	73.60	73.60	-	27,766
Jul 9, 2026	73.24	75.49	73.34	73.60	73.60	0.49%	55,573
Jul 8, 2026	72.02	76.95	71.60	73.24	73.24	1.69%	212,691
Jul 7, 2026	72.09	72.50	71.90	72.02	72.02	-0.10%	21,381
Jul 6, 2026	70.57	73.11	70.61	72.09	72.09	2.15%	32,590
Jul 5, 2026	71.48	72.98	70.03	70.57	70.57	-1.27%	37,879
Jul 1, 2026	69.22	71.78	69.10	71.48	71.48	3.26%	28,729
Jun 30, 2026	68.17	70.00	68.02	69.22	69.22	1.54%	14,042
Jun 29, 2026	67.38	69.48	67.00	68.17	68.17	1.17%	31,113
Jun 28, 2026	71.44	72.80	66.75	67.38	67.38	-5.68%	62,209
Jun 25, 2026	71.02	73.10	71.27	71.44	71.44	0.59%	40,539
Jun 24, 2026	73.19	73.44	71.00	71.02	71.02	-2.96%	27,425
Jun 23, 2026	72.47	74.20	71.00	73.19	73.19	0.99%	64,173
Jun 22, 2026	72.96	72.99	72.05	72.47	72.47	-0.67%	12,088
Jun 21, 2026	71.36	72.99	71.13	72.96	72.96	2.24%	30,629
Jun 17, 2026	71.82	72.22	71.07	71.36	71.36	-0.64%	10,298
Jun 16, 2026	70.84	72.25	70.00	71.82	71.82	1.38%	39,903
Jun 15, 2026	71.63	72.00	70.51	70.84	70.84	-1.10%	14,933
Jun 14, 2026	69.17	72.90	69.40	71.63	71.63	3.56%	34,041
Jun 11, 2026	70.39	71.80	68.34	69.17	69.17	-1.73%	38,294
Jun 10, 2026	72.99	73.84	70.02	70.39	70.39	-3.56%	57,418
Jun 9, 2026	73.58	74.20	72.36	72.99	72.99	-0.80%	29,022
Jun 8, 2026	74.36	75.50	73.03	73.58	73.58	-1.05%	54,803
Jun 7, 2026	74.23	75.47	73.02	74.36	74.36	0.18%	49,623
Jun 4, 2026	72.76	75.00	72.02	74.23	74.23	2.02%	32,874
Jun 3, 2026	73.88	74.00	71.90	72.76	72.76	-1.52%	26,871
Jun 2, 2026	73.29	74.00	72.40	73.88	73.88	0.81%	20,854
Jun 1, 2026	72.13	73.80	72.07	73.29	73.29	1.61%	21,986
May 25, 2026	71.35	72.98	71.62	72.13	72.13	1.09%	19,166
May 24, 2026	70.98	72.00	71.00	71.35	71.35	0.52%	10,357
May 21, 2026	70.60	72.70	70.40	70.98	70.98	0.54%	12,527
May 20, 2026	72.34	74.00	70.00	70.60	70.60	-2.41%	29,889
May 19, 2026	71.53	73.94	71.00	72.34	72.34	1.13%	23,120
May 18, 2026	75.03	74.95	71.49	71.53	71.53	-4.66%	86,999
May 17, 2026	76.52	79.90	74.10	75.03	75.03	-1.95%	102,757
May 14, 2026	78.00	78.00	76.00	76.52	76.52	-1.90%	56,829
May 13, 2026	76.22	79.99	76.20	78.00	78.00	2.34%	253,433
May 12, 2026	74.50	79.00	73.61	76.22	76.22	2.31%	454,143
May 11, 2026	74.51	75.90	72.50	74.50	74.50	-0.01%	73,084
May 10, 2026	71.98	76.87	72.06	74.51	74.51	3.51%	305,122
May 6, 2026	70.73	72.79	70.78	71.98	71.98	1.77%	55,996
May 5, 2026	70.06	73.40	69.00	70.73	70.73	0.96%	217,491
May 4, 2026	69.40	71.95	68.01	70.06	70.06	0.95%	170,152
May 3, 2026	68.01	70.50	68.10	69.40	69.40	2.04%	153,560
Apr 30, 2026	68.04	68.85	67.52	68.01	68.01	-0.04%	48,279
Apr 29, 2026	67.17	70.10	66.48	68.04	68.04	1.30%	218,245
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