NASDAQ:GLPG
$38.64
(
2.96%
)
Friday, 31st Mar 2023
Galapagos NV Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.17 | $39.59 | Friday, 31st Mar 2023 GLPG stock ended at $38.64. This is 2.96% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.66% from a day low at $37.74 to a day high of $38.75. |
| 90 days | $36.17 | $48.07 | |
| 52 weeks | $36.17 | $72.11 |
Historical Galapagos NV prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-19 | $47.22 | $47.37 | $45.95 | $45.99 | 64 300 |
| 2023-01-18 | $47.96 | $48.03 | $47.31 | $47.82 | 174 700 |
| 2023-01-17 | $47.19 | $48.07 | $46.73 | $48.00 | 152 600 |
| 2023-01-13 | $47.22 | $47.48 | $46.31 | $46.69 | 125 200 |
| 2023-01-12 | $46.98 | $47.06 | $46.29 | $46.61 | 67 809 |
| 2023-01-11 | $46.64 | $47.08 | $46.19 | $46.76 | 115 400 |
| 2023-01-10 | $45.93 | $46.83 | $45.93 | $46.68 | 144 300 |
| 2023-01-09 | $44.92 | $45.21 | $44.58 | $45.12 | 169 000 |
| 2023-01-06 | $43.91 | $44.41 | $43.45 | $44.02 | 65 044 |
| 2023-01-05 | $44.02 | $44.14 | $43.60 | $43.84 | 90 953 |
| 2023-01-04 | $44.97 | $45.00 | $43.45 | $43.76 | 95 614 |
| 2023-01-03 | $44.53 | $44.88 | $43.95 | $44.35 | 104 799 |
| 2022-12-30 | $44.38 | $44.61 | $43.78 | $44.38 | 103 786 |
| 2022-12-29 | $43.78 | $44.62 | $43.60 | $44.54 | 307 378 |
| 2022-12-28 | $42.96 | $43.66 | $42.91 | $43.60 | 246 615 |
| 2022-12-27 | $42.63 | $42.90 | $42.27 | $42.80 | 213 753 |
| 2022-12-23 | $42.64 | $42.74 | $41.89 | $42.19 | 93 137 |
| 2022-12-22 | $42.04 | $42.31 | $41.58 | $42.27 | 62 921 |
| 2022-12-21 | $40.74 | $42.07 | $40.58 | $42.00 | 173 820 |
| 2022-12-20 | $40.01 | $41.20 | $39.85 | $40.49 | 271 774 |
| 2022-12-19 | $39.94 | $40.08 | $39.34 | $39.67 | 134 872 |
| 2022-12-16 | $40.80 | $40.99 | $39.80 | $40.06 | 254 422 |
| 2022-12-15 | $40.80 | $41.10 | $40.60 | $41.07 | 303 979 |
| 2022-12-14 | $38.82 | $42.36 | $38.74 | $40.71 | 667 510 |
| 2022-12-13 | $39.26 | $39.51 | $38.25 | $39.16 | 281 207 |
| 2022-12-12 | $37.92 | $38.58 | $37.73 | $38.41 | 250 261 |
| 2022-12-09 | $37.40 | $37.72 | $37.24 | $37.44 | 282 265 |
| 2022-12-08 | $37.76 | $38.12 | $37.60 | $37.83 | 146 656 |
| 2022-12-07 | $38.31 | $38.54 | $37.63 | $37.74 | 134 707 |
| 2022-12-06 | $38.75 | $38.86 | $38.05 | $38.25 | 214 954 |
| 2022-12-05 | $40.10 | $40.11 | $38.74 | $38.92 | 321 488 |
| 2022-12-02 | $39.99 | $40.46 | $39.74 | $40.45 | 112 025 |
| 2022-12-01 | $39.94 | $40.30 | $39.70 | $40.07 | 114 165 |
| 2022-11-30 | $39.30 | $39.92 | $38.97 | $39.77 | 181 138 |
| 2022-11-29 | $39.94 | $40.00 | $39.11 | $39.14 | 180 358 |
| 2022-11-28 | $40.95 | $41.35 | $40.07 | $40.24 | 110 024 |
| 2022-11-25 | $40.63 | $40.84 | $40.46 | $40.68 | 37 344 |
| 2022-11-23 | $40.29 | $41.00 | $40.26 | $40.85 | 100 582 |
| 2022-11-22 | $40.00 | $40.63 | $39.71 | $40.50 | 101 424 |
| 2022-11-21 | $40.74 | $40.84 | $40.33 | $40.45 | 51 469 |
| 2022-11-18 | $40.68 | $41.01 | $40.45 | $40.84 | 70 692 |
| 2022-11-17 | $40.73 | $41.20 | $40.55 | $40.96 | 58 410 |
| 2022-11-16 | $41.82 | $41.99 | $41.37 | $41.52 | 65 952 |
| 2022-11-15 | $42.65 | $42.73 | $41.37 | $41.83 | 87 030 |
| 2022-11-14 | $41.36 | $42.22 | $41.35 | $42.13 | 89 301 |
| 2022-11-11 | $41.23 | $41.97 | $40.93 | $41.79 | 70 431 |
| 2022-11-10 | $41.20 | $41.61 | $40.54 | $41.47 | 227 415 |
| 2022-11-09 | $40.27 | $40.87 | $40.02 | $40.06 | 326 571 |
| 2022-11-08 | $40.37 | $41.25 | $40.12 | $41.13 | 335 887 |
| 2022-11-07 | $41.09 | $41.73 | $40.78 | $41.27 | 399 478 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
