GlaxoSmithKline S.A.E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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