NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.45
+0.110 (+0.375%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.30 | $32.17 | Thursday, 2nd May 2024 GLPG stock ended at $29.45. This is 0.375% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.56% from a day low at $28.90 to a day high of $29.64. |
| 90 days | $28.30 | $40.34 | |
| 52 weeks | $28.30 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $39.47 | $40.61 | $39.33 | $40.50 | 259 902 |
| May 03, 2023 | $39.63 | $40.43 | $38.83 | $40.25 | 576 603 |
| May 02, 2023 | $40.15 | $41.14 | $40.02 | $41.00 | 417 467 |
| May 01, 2023 | $39.00 | $40.23 | $39.00 | $39.91 | 368 468 |
| Apr 28, 2023 | $38.82 | $39.03 | $38.37 | $39.00 | 181 260 |
| Apr 27, 2023 | $38.82 | $39.20 | $38.48 | $39.00 | 200 681 |
| Apr 26, 2023 | $38.34 | $39.30 | $38.09 | $39.15 | 400 889 |
| Apr 25, 2023 | $38.63 | $38.94 | $38.33 | $38.37 | 109 605 |
| Apr 24, 2023 | $38.78 | $38.97 | $38.37 | $38.72 | 114 786 |
| Apr 21, 2023 | $37.36 | $39.66 | $37.36 | $38.82 | 260 293 |
| Apr 20, 2023 | $37.28 | $37.43 | $37.20 | $37.40 | 155 020 |
| Apr 19, 2023 | $37.32 | $37.90 | $37.25 | $37.75 | 117 959 |
| Apr 18, 2023 | $37.62 | $37.77 | $37.43 | $37.46 | 193 436 |
| Apr 17, 2023 | $38.19 | $38.26 | $37.83 | $38.10 | 85 405 |
| Apr 14, 2023 | $38.91 | $38.91 | $37.91 | $38.37 | 141 897 |
| Apr 13, 2023 | $38.30 | $39.19 | $38.30 | $38.77 | 104 013 |
| Apr 12, 2023 | $38.66 | $38.69 | $38.11 | $38.30 | 82 133 |
| Apr 11, 2023 | $38.30 | $38.76 | $38.03 | $38.22 | 99 945 |
| Apr 10, 2023 | $38.49 | $38.86 | $37.83 | $37.94 | 82 269 |
| Apr 06, 2023 | $38.02 | $38.75 | $37.99 | $38.47 | 141 611 |
| Apr 05, 2023 | $37.62 | $38.17 | $37.57 | $37.67 | 119 971 |
| Apr 04, 2023 | $37.92 | $38.07 | $37.70 | $37.82 | 140 455 |
| Apr 03, 2023 | $38.07 | $38.25 | $37.93 | $38.08 | 179 608 |
| Mar 31, 2023 | $37.74 | $38.75 | $37.74 | $38.64 | 250 987 |
| Mar 30, 2023 | $37.68 | $37.82 | $37.42 | $37.53 | 82 467 |
