NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.45
+0.380 (+1.31%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $33.00 | Tuesday, 23rd Apr 2024 GLPG stock ended at $29.45. This is 1.31% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.02% from a day low at $29.15 to a day high of $29.74. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $33.93 | $33.93 | $33.39 | $33.41 | 91 904 |
| Mar 15, 2024 | $34.26 | $34.44 | $33.90 | $33.97 | 118 172 |
| Mar 14, 2024 | $34.65 | $34.65 | $34.02 | $34.15 | 70 131 |
| Mar 13, 2024 | $34.41 | $34.68 | $34.26 | $34.60 | 86 796 |
| Mar 12, 2024 | $34.44 | $34.80 | $34.29 | $34.71 | 79 683 |
| Mar 11, 2024 | $34.58 | $34.98 | $34.52 | $34.65 | 88 489 |
| Mar 08, 2024 | $34.58 | $35.06 | $34.36 | $34.47 | 64 488 |
| Mar 07, 2024 | $34.56 | $34.68 | $34.38 | $34.46 | 93 140 |
| Mar 06, 2024 | $34.60 | $34.62 | $34.35 | $34.44 | 115 036 |
| Mar 05, 2024 | $34.72 | $34.88 | $34.48 | $34.51 | 120 907 |
| Mar 04, 2024 | $34.87 | $35.18 | $34.55 | $34.66 | 103 025 |
| Mar 01, 2024 | $35.08 | $35.28 | $34.80 | $35.11 | 123 283 |
| Feb 29, 2024 | $35.81 | $36.17 | $35.11 | $35.11 | 189 716 |
| Feb 28, 2024 | $36.70 | $36.79 | $36.00 | $36.08 | 162 246 |
| Feb 27, 2024 | $36.59 | $37.20 | $36.49 | $36.74 | 205 541 |
| Feb 26, 2024 | $36.23 | $37.12 | $36.15 | $36.50 | 196 953 |
| Feb 23, 2024 | $37.55 | $38.01 | $35.72 | $36.24 | 533 608 |
| Feb 22, 2024 | $38.84 | $39.91 | $38.61 | $39.51 | 87 842 |
| Feb 21, 2024 | $38.57 | $38.95 | $38.19 | $38.67 | 91 774 |
| Feb 20, 2024 | $39.87 | $40.34 | $39.25 | $39.42 | 64 324 |
| Feb 16, 2024 | $39.45 | $39.95 | $39.25 | $39.66 | 231 081 |
| Feb 15, 2024 | $39.04 | $39.74 | $39.04 | $39.55 | 85 489 |
| Feb 14, 2024 | $38.39 | $39.08 | $38.29 | $39.00 | 105 163 |
| Feb 13, 2024 | $39.12 | $39.39 | $38.92 | $39.06 | 72 526 |
| Feb 12, 2024 | $39.44 | $39.72 | $39.19 | $39.67 | 71 589 |
