NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.09
-0.360 (-1.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 GLPG stock ended at $29.09. This is 1.22% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $28.80 to a day high of $29.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $54.05 | $55.36 | $53.48 | $54.28 | 311 252 |
| Nov 04, 2021 | $55.58 | $56.17 | $55.09 | $55.64 | 328 129 |
| Nov 03, 2021 | $55.04 | $56.54 | $54.69 | $56.32 | 333 891 |
| Nov 02, 2021 | $53.94 | $54.43 | $53.36 | $54.28 | 190 591 |
| Nov 01, 2021 | $52.25 | $54.49 | $52.24 | $54.40 | 143 862 |
| Oct 29, 2021 | $53.34 | $53.45 | $52.75 | $52.99 | 147 271 |
| Oct 28, 2021 | $51.99 | $52.94 | $51.86 | $52.63 | 106 170 |
| Oct 27, 2021 | $52.75 | $52.79 | $51.69 | $51.71 | 89 245 |
| Oct 26, 2021 | $53.73 | $53.73 | $52.45 | $52.50 | 152 383 |
| Oct 25, 2021 | $50.54 | $51.70 | $50.33 | $51.55 | 141 635 |
| Oct 22, 2021 | $50.96 | $51.36 | $50.28 | $50.93 | 142 580 |
| Oct 21, 2021 | $51.32 | $52.03 | $51.15 | $51.94 | 179 481 |
| Oct 20, 2021 | $51.99 | $52.14 | $51.55 | $51.61 | 134 354 |
| Oct 19, 2021 | $51.48 | $52.71 | $51.45 | $52.40 | 94 603 |
| Oct 18, 2021 | $51.92 | $52.03 | $51.38 | $51.65 | 181 198 |
| Oct 15, 2021 | $53.59 | $53.88 | $53.07 | $53.52 | 107 624 |
| Oct 14, 2021 | $54.07 | $55.06 | $53.92 | $54.21 | 249 237 |
| Oct 13, 2021 | $52.38 | $54.43 | $52.34 | $54.09 | 435 064 |
| Oct 12, 2021 | $50.04 | $50.32 | $49.40 | $50.09 | 201 542 |
| Oct 11, 2021 | $49.96 | $50.36 | $49.50 | $49.71 | 161 333 |
| Oct 08, 2021 | $50.53 | $50.60 | $49.81 | $49.81 | 94 221 |
| Oct 07, 2021 | $48.81 | $51.14 | $48.66 | $50.24 | 262 921 |
| Oct 06, 2021 | $49.50 | $49.96 | $49.08 | $49.47 | 331 643 |
| Oct 05, 2021 | $49.93 | $50.81 | $49.92 | $50.57 | 364 055 |
| Oct 04, 2021 | $51.84 | $51.86 | $51.00 | $51.17 | 324 057 |
