NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.63
-0.140 (-0.487%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.35 | $33.00 | Thursday, 25th Apr 2024 GLPG stock ended at $28.63. This is 0.487% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $28.35 to a day high of $28.75. |
| 90 days | $28.35 | $40.34 | |
| 52 weeks | $28.35 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $28.75 | $28.75 | $28.35 | $28.63 | 167 619 |
| Apr 24, 2024 | $29.32 | $29.37 | $28.76 | $28.77 | 141 125 |
| Apr 23, 2024 | $29.15 | $29.74 | $29.15 | $29.45 | 115 815 |
| Apr 22, 2024 | $28.96 | $29.40 | $28.92 | $29.07 | 79 056 |
| Apr 19, 2024 | $28.86 | $29.13 | $28.82 | $29.08 | 86 263 |
| Apr 18, 2024 | $28.99 | $29.20 | $28.82 | $28.91 | 138 150 |
| Apr 17, 2024 | $29.45 | $29.50 | $29.18 | $29.22 | 189 744 |
| Apr 16, 2024 | $29.55 | $29.58 | $29.45 | $29.49 | 255 011 |
| Apr 15, 2024 | $30.41 | $30.41 | $29.79 | $29.80 | 152 795 |
| Apr 12, 2024 | $30.78 | $30.78 | $30.24 | $30.25 | 200 678 |
| Apr 11, 2024 | $31.29 | $31.29 | $30.85 | $30.85 | 350 049 |
| Apr 10, 2024 | $31.59 | $31.59 | $30.93 | $31.12 | 254 073 |
| Apr 09, 2024 | $31.86 | $31.99 | $31.64 | $31.65 | 80 347 |
| Apr 08, 2024 | $31.67 | $32.17 | $31.58 | $31.86 | 94 209 |
| Apr 05, 2024 | $31.66 | $32.02 | $31.60 | $31.81 | 72 841 |
| Apr 04, 2024 | $31.93 | $32.15 | $31.72 | $31.81 | 67 639 |
| Apr 03, 2024 | $31.82 | $31.87 | $31.57 | $31.79 | 85 861 |
| Apr 02, 2024 | $32.12 | $32.12 | $31.69 | $31.77 | 107 755 |
| Apr 01, 2024 | $32.06 | $32.57 | $31.95 | $32.48 | 89 135 |
| Mar 28, 2024 | $32.15 | $32.21 | $31.88 | $32.20 | 302 176 |
| Mar 27, 2024 | $32.64 | $33.00 | $32.58 | $32.95 | 126 858 |
| Mar 26, 2024 | $32.62 | $32.93 | $32.53 | $32.71 | 65 220 |
| Mar 25, 2024 | $32.73 | $32.82 | $32.55 | $32.68 | 71 122 |
| Mar 22, 2024 | $33.19 | $33.24 | $32.76 | $32.76 | 62 995 |
| Mar 21, 2024 | $33.63 | $33.84 | $33.29 | $33.42 | 77 385 |
