GlaxoSmithKline S.A.E (EGX:BIOC)
Egypt · Delayed Price · Currency is EGP 421.01
-18.99 (-4.32%)
At close: Nov 12, 2026
GlaxoSmithKline S.A.E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 440.00 | 447.00 | 420.00 | 421.01 | 421.01 | -4.32% | 1,056,422 |
| Nov 11, 2026 | 384.76 | 446.00 | 377.01 | 440.00 | 440.00 | 14.36% | 1,028,674 |
| Nov 10, 2026 | 385.00 | 403.00 | 372.25 | 384.76 | 384.76 | -0.06% | 606,587 |
| Nov 9, 2026 | 379.00 | 415.00 | 361.10 | 385.00 | 385.00 | 1.58% | 1,582,397 |
| Nov 8, 2026 | 315.93 | 379.00 | 308.01 | 379.00 | 379.00 | 19.96% | 929,268 |
| Nov 5, 2026 | 310.03 | 319.99 | 305.00 | 315.93 | 315.93 | 1.90% | 364,073 |
| Nov 4, 2026 | 305.00 | 332.00 | 308.02 | 310.03 | 310.03 | 1.65% | 680,040 |
| Nov 3, 2026 | 264.00 | 305.00 | 260.02 | 305.00 | 305.00 | 15.53% | 494,893 |
| Nov 2, 2026 | 279.00 | 281.10 | 262.00 | 264.00 | 264.00 | -5.38% | 141,022 |
| Nov 1, 2026 | 290.70 | 298.80 | 260.01 | 279.00 | 279.00 | -4.02% | 193,302 |
| Oct 29, 2026 | 281.03 | 307.99 | 285.10 | 290.70 | 290.70 | 3.44% | 454,814 |
| Oct 28, 2026 | 258.24 | 298.00 | 262.00 | 281.03 | 281.03 | 8.83% | 685,250 |
| Oct 27, 2026 | 224.92 | 260.00 | 226.30 | 258.24 | 258.24 | 14.81% | 212,484 |
| Oct 26, 2026 | 218.14 | 239.94 | 212.05 | 224.92 | 224.92 | 3.11% | 172,393 |
| Oct 25, 2026 | 260.03 | 261.00 | 213.00 | 218.14 | 218.14 | -16.11% | 91,517 |
| 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 |