NASDAQ:GLPG
$44.19
(
-0.85%
)
Friday, 27th Jan 2023
Galapagos NV Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.91 | $48.07 | Friday, 27th Jan 2023 GLPG stock ended at $44.19. This is 0.85% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.10% from a day low at $43.63 to a day high of $44.55. |
| 90 days | $37.24 | $48.07 | |
| 52 weeks | $37.24 | $72.11 |
Historical Galapagos NV prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $43.70 | $44.55 | $43.63 | $44.19 | 107 704 |
| 2023-01-26 | $44.89 | $44.99 | $44.01 | $44.57 | 69 571 |
| 2023-01-25 | $44.81 | $45.10 | $44.32 | $44.54 | 84 050 |
| 2023-01-24 | $45.99 | $46.01 | $44.85 | $45.05 | 106 966 |
| 2023-01-23 | $47.06 | $47.25 | $45.94 | $46.22 | 131 976 |
| 2023-01-20 | $46.14 | $46.30 | $45.48 | $45.82 | 120 100 |
| 2023-01-19 | $47.22 | $47.37 | $45.95 | $45.99 | 64 300 |
| 2023-01-18 | $47.96 | $48.03 | $47.31 | $47.82 | 174 700 |
| 2023-01-17 | $47.19 | $48.07 | $46.73 | $48.00 | 152 600 |
| 2023-01-13 | $47.22 | $47.48 | $46.31 | $46.69 | 125 200 |
| 2023-01-12 | $46.98 | $47.06 | $46.29 | $46.61 | 67 809 |
| 2023-01-11 | $46.64 | $47.08 | $46.19 | $46.76 | 115 400 |
| 2023-01-10 | $45.93 | $46.83 | $45.93 | $46.68 | 144 300 |
| 2023-01-09 | $44.92 | $45.21 | $44.58 | $45.12 | 169 000 |
| 2023-01-06 | $43.91 | $44.41 | $43.45 | $44.02 | 65 044 |
| 2023-01-05 | $44.02 | $44.14 | $43.60 | $43.84 | 90 953 |
| 2023-01-04 | $44.97 | $45.00 | $43.45 | $43.76 | 95 614 |
| 2023-01-03 | $44.53 | $44.88 | $43.95 | $44.35 | 104 799 |
| 2022-12-30 | $44.38 | $44.61 | $43.78 | $44.38 | 103 786 |
| 2022-12-29 | $43.78 | $44.62 | $43.60 | $44.54 | 307 378 |
| 2022-12-28 | $42.96 | $43.66 | $42.91 | $43.60 | 246 615 |
| 2022-12-27 | $42.63 | $42.90 | $42.27 | $42.80 | 213 753 |
| 2022-12-23 | $42.64 | $42.74 | $41.89 | $42.19 | 93 137 |
| 2022-12-22 | $42.04 | $42.31 | $41.58 | $42.27 | 62 921 |
| 2022-12-21 | $40.74 | $42.07 | $40.58 | $42.00 | 173 820 |
| 2022-12-20 | $40.01 | $41.20 | $39.85 | $40.49 | 271 774 |
| 2022-12-19 | $39.94 | $40.08 | $39.34 | $39.67 | 134 872 |
| 2022-12-16 | $40.80 | $40.99 | $39.80 | $40.06 | 254 422 |
| 2022-12-15 | $40.80 | $41.10 | $40.60 | $41.07 | 303 979 |
| 2022-12-14 | $38.82 | $42.36 | $38.74 | $40.71 | 667 510 |
| 2022-12-13 | $39.26 | $39.51 | $38.25 | $39.16 | 281 207 |
| 2022-12-12 | $37.92 | $38.58 | $37.73 | $38.41 | 250 261 |
| 2022-12-09 | $37.40 | $37.72 | $37.24 | $37.44 | 282 265 |
| 2022-12-08 | $37.76 | $38.12 | $37.60 | $37.83 | 146 656 |
| 2022-12-07 | $38.31 | $38.54 | $37.63 | $37.74 | 134 707 |
| 2022-12-06 | $38.75 | $38.86 | $38.05 | $38.25 | 214 954 |
| 2022-12-05 | $40.10 | $40.11 | $38.74 | $38.92 | 321 488 |
| 2022-12-02 | $39.99 | $40.46 | $39.74 | $40.45 | 112 025 |
| 2022-12-01 | $39.94 | $40.30 | $39.70 | $40.07 | 114 165 |
| 2022-11-30 | $39.30 | $39.92 | $38.97 | $39.77 | 181 138 |
| 2022-11-29 | $39.94 | $40.00 | $39.11 | $39.14 | 180 358 |
| 2022-11-28 | $40.95 | $41.35 | $40.07 | $40.24 | 110 024 |
| 2022-11-25 | $40.63 | $40.84 | $40.46 | $40.68 | 37 344 |
| 2022-11-23 | $40.29 | $41.00 | $40.26 | $40.85 | 100 582 |
| 2022-11-22 | $40.00 | $40.63 | $39.71 | $40.50 | 101 424 |
| 2022-11-21 | $40.74 | $40.84 | $40.33 | $40.45 | 51 469 |
| 2022-11-18 | $40.68 | $41.01 | $40.45 | $40.84 | 70 692 |
| 2022-11-17 | $40.73 | $41.20 | $40.55 | $40.96 | 58 410 |
| 2022-11-16 | $41.82 | $41.99 | $41.37 | $41.52 | 65 952 |
| 2022-11-15 | $42.65 | $42.73 | $41.37 | $41.83 | 87 030 |
About Galapagos NV
Galapagos NV, an integrated biopharmaceutical company, engages in the discovery, development, and commercialization of various medicines for high unmet medical need. Its pipeline products include filgotinib, a JAK1 inhibitor that is in various phases of clinical trials for the treatment of rheumatoid arthritis, Crohn's disease, ulcerative colitis, small bowel CD, fistulizing CD, ankylosing spondylitis, psoriatic arthritis, and uveitis. The compan... GLPG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
