GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 260.03
-13.41 (-4.90%)
At close: Oct 22, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 273.44 | 277.50 | 257.21 | 260.03 | 260.03 | -4.90% | 115,186 |
| Oct 21, 2026 | 282.10 | 285.00 | 270.10 | 273.44 | 273.44 | -3.07% | 65,976 |
| Oct 20, 2026 | 291.00 | 295.90 | 280.12 | 282.10 | 282.10 | -3.06% | 111,159 |
| Oct 19, 2026 | 273.58 | 297.95 | 257.00 | 291.00 | 291.00 | 6.37% | 557,258 |
| Oct 18, 2026 | 295.50 | 305.00 | 268.00 | 273.58 | 273.58 | -7.42% | 162,113 |
| Oct 15, 2026 | 302.10 | 303.87 | 291.65 | 295.50 | 295.50 | -2.18% | 107,023 |
| Oct 14, 2026 | 297.98 | 310.00 | 285.00 | 302.10 | 302.10 | 1.38% | 244,739 |
| Oct 13, 2026 | 303.10 | 314.99 | 273.11 | 297.98 | 297.98 | -1.69% | 254,240 |
| Oct 12, 2026 | 306.00 | 334.00 | 293.11 | 303.10 | 303.10 | -0.95% | 485,568 |
| Oct 11, 2026 | 330.00 | 335.00 | 303.50 | 306.00 | 306.00 | -7.27% | 168,383 |
| Oct 7, 2026 | 336.30 | 343.90 | 323.00 | 330.00 | 330.00 | -1.87% | 196,001 |
| Oct 6, 2026 | 339.00 | 359.50 | 336.00 | 336.30 | 336.30 | -0.80% | 479,543 |
| Oct 5, 2026 | 349.99 | 358.88 | 338.80 | 339.00 | 339.00 | -3.14% | 272,273 |
| Oct 4, 2026 | 350.11 | 379.00 | 330.00 | 349.99 | 349.99 | -0.03% | 921,714 |
| Oct 1, 2026 | 321.63 | 380.00 | 334.50 | 350.11 | 350.11 | 8.85% | 1,080,723 |
| Sep 30, 2026 | 268.03 | 321.63 | 270.00 | 321.63 | 321.63 | 20.00% | 927,817 |
| Sep 29, 2026 | 232.56 | 275.00 | 235.53 | 268.03 | 268.03 | 15.25% | 516,209 |
| Sep 28, 2026 | 238.37 | 247.00 | 225.21 | 232.56 | 232.56 | -2.44% | 94,131 |
| Sep 27, 2026 | 255.66 | 263.50 | 237.00 | 238.37 | 238.37 | -6.76% | 61,433 |
| Sep 24, 2026 | 263.61 | 265.00 | 250.01 | 255.66 | 255.66 | -3.02% | 62,220 |
| Sep 23, 2026 | 271.12 | 275.00 | 263.00 | 263.61 | 263.61 | -2.77% | 46,484 |
| Sep 22, 2026 | 262.91 | 288.00 | 266.00 | 271.12 | 271.12 | 3.12% | 200,298 |
| Sep 21, 2026 | 273.69 | 275.00 | 247.03 | 262.91 | 262.91 | -3.94% | 160,731 |
| Sep 20, 2026 | 280.50 | 283.00 | 272.44 | 273.69 | 273.69 | -2.43% | 70,592 |
| Sep 17, 2026 | 284.30 | 289.00 | 280.00 | 280.50 | 280.50 | -1.34% | 65,001 |
| Sep 16, 2026 | 273.78 | 310.20 | 273.79 | 284.30 | 284.30 | 3.84% | 334,047 |
| Sep 15, 2026 | 281.55 | 283.99 | 272.01 | 273.78 | 273.78 | -2.76% | 87,328 |
| Sep 14, 2026 | 291.00 | 298.95 | 281.06 | 281.55 | 281.55 | -3.25% | 139,055 |
| Sep 13, 2026 | 289.10 | 299.85 | 289.00 | 291.00 | 291.00 | 0.66% | 110,769 |
| Sep 10, 2026 | 305.00 | 309.00 | 285.00 | 289.10 | 289.10 | -5.21% | 195,718 |
| Sep 9, 2026 | 317.65 | 319.99 | 301.10 | 305.00 | 305.00 | -3.98% | 116,329 |
| Sep 8, 2026 | 321.55 | 333.32 | 316.00 | 317.65 | 317.65 | -1.21% | 198,362 |
| Sep 7, 2026 | 322.99 | 333.30 | 320.20 | 321.55 | 321.55 | -0.45% | 173,719 |
| Sep 6, 2026 | 333.50 | 342.90 | 320.01 | 322.99 | 322.99 | -3.15% | 243,152 |
| Sep 3, 2026 | 314.01 | 353.88 | 316.41 | 333.50 | 333.50 | 6.21% | 911,185 |
| Sep 2, 2026 | 320.04 | 334.90 | 310.03 | 314.01 | 314.01 | -1.88% | 270,505 |
| Sep 1, 2026 | 340.72 | 347.75 | 320.00 | 320.04 | 320.04 | -6.07% | 403,422 |
| Aug 31, 2026 | 413.02 | 453.00 | 330.42 | 340.72 | 340.72 | -17.51% | 1,398,021 |
| Aug 30, 2026 | 445.00 | 452.90 | 410.42 | 413.02 | 413.02 | -7.19% | 313,737 |
| Aug 26, 2026 | 453.00 | 470.00 | 441.00 | 445.00 | 445.00 | -1.77% | 181,041 |
| Aug 25, 2026 | 462.00 | 488.00 | 450.00 | 453.00 | 453.00 | -1.95% | 144,042 |
| Aug 24, 2026 | 487.35 | 506.00 | 460.03 | 462.00 | 462.00 | -5.20% | 231,045 |
| Aug 23, 2026 | 425.03 | 501.00 | 433.80 | 487.35 | 487.35 | 14.66% | 475,881 |
| Aug 20, 2026 | 473.00 | 480.95 | 425.01 | 425.03 | 425.03 | -10.14% | 189,300 |
| Aug 19, 2026 | 495.00 | 515.00 | 473.00 | 473.00 | 473.00 | -4.44% | 237,187 |
| Aug 18, 2026 | 507.00 | 535.00 | 491.03 | 495.00 | 495.00 | -2.37% | 207,869 |
| Aug 17, 2026 | 485.50 | 555.00 | 451.67 | 507.00 | 507.00 | 4.43% | 748,452 |
| Aug 16, 2026 | 521.01 | 535.00 | 480.00 | 485.50 | 485.50 | -6.82% | 206,211 |
| Aug 13, 2026 | 514.00 | 563.99 | 463.00 | 521.01 | 521.01 | 1.36% | 212,785 |
| Aug 12, 2026 | 550.00 | 560.00 | 440.00 | 514.00 | 514.00 | -6.55% | 540,079 |