NASDAQ:GLPG
$41.46
(
1.12%
)
Friday, 2nd Jun 2023
Galapagos NV Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.83 | $45.16 | Friday, 2nd Jun 2023 GLPG stock ended at $41.46. This is 1.12% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 1.83% from a day low at $41.09 to a day high of $41.84. |
| 90 days | $36.17 | $45.16 | |
| 52 weeks | $36.17 | $58.67 |
Historical Galapagos NV prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $41.54 | $41.84 | $41.09 | $41.46 | 97 698 |
| 2023-06-01 | $41.30 | $41.31 | $40.65 | $41.00 | 349 820 |
| 2023-05-31 | $41.35 | $41.83 | $41.02 | $41.36 | 222 748 |
| 2023-05-30 | $42.88 | $42.88 | $42.02 | $42.14 | 149 318 |
| 2023-05-26 | $42.91 | $43.41 | $42.87 | $42.88 | 91 869 |
| 2023-05-25 | $44.05 | $44.05 | $42.97 | $43.14 | 83 589 |
| 2023-05-24 | $44.83 | $44.85 | $43.70 | $43.79 | 122 760 |
| 2023-05-23 | $44.66 | $45.16 | $44.44 | $44.46 | 155 226 |
| 2023-05-22 | $44.14 | $45.14 | $44.14 | $44.52 | 277 946 |
| 2023-05-19 | $42.92 | $44.64 | $42.92 | $44.17 | 389 051 |
| 2023-05-18 | $42.88 | $44.20 | $42.79 | $43.81 | 594 866 |
| 2023-05-17 | $41.99 | $42.03 | $40.86 | $41.61 | 203 757 |
| 2023-05-16 | $41.64 | $42.64 | $41.00 | $42.50 | 493 524 |
| 2023-05-15 | $41.48 | $42.19 | $41.40 | $42.00 | 157 498 |
| 2023-05-12 | $41.44 | $41.44 | $40.49 | $40.51 | 118 944 |
| 2023-05-11 | $42.08 | $42.10 | $41.14 | $41.17 | 94 412 |
| 2023-05-10 | $41.88 | $42.10 | $41.39 | $41.90 | 254 960 |
| 2023-05-09 | $41.18 | $41.98 | $41.18 | $41.85 | 268 943 |
| 2023-05-08 | $42.60 | $42.75 | $41.09 | $41.99 | 327 079 |
| 2023-05-05 | $41.66 | $42.97 | $41.36 | $42.89 | 895 160 |
| 2023-05-04 | $39.47 | $40.61 | $39.33 | $40.50 | 259 902 |
| 2023-05-03 | $39.63 | $40.43 | $38.83 | $40.25 | 576 603 |
| 2023-05-02 | $40.15 | $41.14 | $40.02 | $41.00 | 417 467 |
| 2023-05-01 | $39.00 | $40.23 | $39.00 | $39.91 | 368 468 |
| 2023-04-28 | $38.82 | $39.03 | $38.37 | $39.00 | 181 260 |
| 2023-04-27 | $38.82 | $39.20 | $38.48 | $39.00 | 200 681 |
| 2023-04-26 | $38.34 | $39.30 | $38.09 | $39.15 | 400 889 |
| 2023-04-25 | $38.63 | $38.94 | $38.33 | $38.37 | 109 605 |
| 2023-04-24 | $38.78 | $38.97 | $38.37 | $38.72 | 114 786 |
| 2023-04-21 | $37.36 | $39.66 | $37.36 | $38.82 | 260 293 |
| 2023-04-20 | $37.28 | $37.43 | $37.20 | $37.40 | 155 020 |
| 2023-04-19 | $37.32 | $37.90 | $37.25 | $37.75 | 117 959 |
| 2023-04-18 | $37.62 | $37.77 | $37.43 | $37.46 | 193 436 |
| 2023-04-17 | $38.19 | $38.26 | $37.83 | $38.10 | 85 405 |
| 2023-04-14 | $38.91 | $38.91 | $37.91 | $38.37 | 141 897 |
| 2023-04-13 | $38.30 | $39.19 | $38.30 | $38.77 | 104 013 |
| 2023-04-12 | $38.66 | $38.69 | $38.11 | $38.30 | 82 133 |
| 2023-04-11 | $38.30 | $38.76 | $38.03 | $38.22 | 99 945 |
| 2023-04-10 | $38.49 | $38.86 | $37.83 | $37.94 | 82 269 |
| 2023-04-06 | $38.02 | $38.75 | $37.99 | $38.47 | 141 611 |
| 2023-04-05 | $37.62 | $38.17 | $37.57 | $37.67 | 119 971 |
| 2023-04-04 | $37.92 | $38.07 | $37.70 | $37.82 | 140 455 |
| 2023-04-03 | $38.07 | $38.25 | $37.93 | $38.08 | 179 608 |
| 2023-03-31 | $37.74 | $38.75 | $37.74 | $38.64 | 250 987 |
| 2023-03-30 | $37.68 | $37.82 | $37.42 | $37.53 | 82 467 |
| 2023-03-29 | $36.72 | $37.98 | $36.63 | $37.63 | 226 009 |
| 2023-03-28 | $36.51 | $36.62 | $36.17 | $36.50 | 565 550 |
| 2023-03-27 | $37.41 | $37.74 | $37.00 | $37.27 | 181 781 |
| 2023-03-24 | $37.39 | $37.64 | $37.04 | $37.55 | 144 129 |
| 2023-03-23 | $37.77 | $37.98 | $37.45 | $37.64 | 192 995 |
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.
