GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 65.38
-0.70 (-1.06%)
At close: Apr 23, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 63.21 | 63.73 | 62.75 | 62.90 | 62.90 | -0.49% | 8,067 |
| Feb 23, 2026 | 62.38 | 63.73 | 62.00 | 63.21 | 63.21 | 1.33% | 14,132 |
| 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 |