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 |
| Mar 29, 2023 | $36.72 | $37.98 | $36.63 | $37.63 | 226 009 |
| Mar 28, 2023 | $36.51 | $36.62 | $36.17 | $36.50 | 565 550 |
| Mar 27, 2023 | $37.41 | $37.74 | $37.00 | $37.27 | 181 781 |
| Mar 24, 2023 | $37.39 | $37.64 | $37.04 | $37.55 | 144 129 |
| Mar 23, 2023 | $37.77 | $37.98 | $37.45 | $37.64 | 192 995 |
| Mar 22, 2023 | $38.21 | $38.21 | $37.38 | $37.38 | 229 276 |
| Mar 21, 2023 | $38.18 | $38.42 | $38.09 | $38.24 | 178 143 |
| Mar 20, 2023 | $38.36 | $38.41 | $37.95 | $37.96 | 224 518 |
| Mar 17, 2023 | $39.45 | $39.57 | $38.92 | $38.98 | 268 351 |
| Mar 16, 2023 | $38.69 | $39.59 | $38.50 | $39.48 | 347 546 |
| Mar 15, 2023 | $38.05 | $38.88 | $37.90 | $38.68 | 559 533 |
| Mar 14, 2023 | $38.82 | $39.14 | $38.58 | $38.81 | 302 155 |
| Mar 13, 2023 | $37.38 | $39.06 | $37.38 | $38.81 | 429 487 |
| Mar 10, 2023 | $37.55 | $37.88 | $37.20 | $37.50 | 489 141 |
| Mar 09, 2023 | $37.05 | $37.66 | $37.00 | $37.62 | 403 548 |
| Mar 08, 2023 | $36.58 | $37.12 | $36.52 | $37.08 | 840 323 |
| Mar 07, 2023 | $37.14 | $37.15 | $36.70 | $36.78 | 429 550 |
| Mar 06, 2023 | $37.05 | $37.67 | $36.87 | $37.16 | 574 774 |
| Mar 03, 2023 | $36.36 | $36.85 | $36.20 | $36.84 | 700 078 |
| Mar 02, 2023 | $36.56 | $37.15 | $36.55 | $36.67 | 611 658 |
| Mar 01, 2023 | $37.44 | $38.09 | $37.42 | $37.63 | 844 637 |
| Feb 28, 2023 | $36.93 | $37.74 | $36.91 | $37.49 | 436 692 |
| Feb 27, 2023 | $38.03 | $38.41 | $37.51 | $37.73 | 317 159 |
| Feb 24, 2023 | $36.70 | $38.77 | $36.54 | $38.19 | 1 179 360 |
| Feb 23, 2023 | $39.10 | $39.71 | $38.66 | $39.64 | 277 651 |
