GlaxoSmithKline S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	414.30	497.16	331.44	331.44	331.44	-20.00%	346,697
Aug 4, 2026	345.25	414.30	280.00	414.30	414.30	20.00%	449,150
Aug 3, 2026	287.71	345.25	296.20	345.25	345.25	20.00%	559,339
Aug 2, 2026	239.76	287.71	241.15	287.71	287.71	20.00%	1,095,102
Jul 30, 2026	199.80	239.76	210.50	239.76	239.76	20.00%	1,143,733
Jul 29, 2026	166.50	199.80	170.00	199.80	199.80	20.00%	1,438,490
Jul 28, 2026	142.80	171.36	142.50	166.50	166.50	16.60%	1,829,945
Jul 27, 2026	119.00	142.80	119.32	142.80	142.80	20.00%	582,186
Jul 26, 2026	121.70	124.00	116.25	119.00	119.00	-2.22%	353,724
Jul 22, 2026	110.70	128.80	113.25	121.70	121.70	9.94%	1,139,208
Jul 21, 2026	118.00	125.99	106.61	110.70	110.70	-6.19%	398,837
Jul 20, 2026	126.84	137.99	116.70	118.00	118.00	-6.97%	714,670
Jul 19, 2026	105.70	126.84	111.11	126.84	126.84	20.00%	1,576,204
Jul 16, 2026	88.09	105.70	97.25	105.70	105.70	19.99%	314,307
Jul 15, 2026	73.41	88.09	73.23	88.09	88.09	20.00%	570,282
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