NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.08
+0.170 (+0.588%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $34.02 | Friday, 19th Apr 2024 GLPG stock ended at $29.08. This is 0.588% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $28.82 to a day high of $29.13. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
