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 |
| Oct 01, 2021 | $52.92 | $53.71 | $52.50 | $53.59 | 160 448 |
| Sep 30, 2021 | $51.83 | $53.25 | $51.70 | $52.61 | 287 369 |
| Sep 29, 2021 | $52.67 | $52.93 | $52.00 | $52.17 | 161 028 |
| Sep 28, 2021 | $54.10 | $54.11 | $52.63 | $52.76 | 181 182 |
| Sep 27, 2021 | $54.43 | $54.84 | $54.08 | $54.19 | 190 103 |
| Sep 24, 2021 | $54.02 | $54.18 | $53.30 | $53.45 | 149 277 |
| Sep 23, 2021 | $54.16 | $54.34 | $53.90 | $54.12 | 154 300 |
| Sep 22, 2021 | $54.04 | $54.46 | $53.91 | $53.98 | 210 630 |
| Sep 21, 2021 | $53.51 | $54.57 | $53.51 | $54.04 | 240 805 |
| Sep 20, 2021 | $53.94 | $55.32 | $53.94 | $54.83 | 185 374 |
| Sep 17, 2021 | $55.57 | $55.99 | $54.85 | $55.64 | 293 991 |
| Sep 16, 2021 | $55.56 | $55.60 | $54.77 | $55.29 | 182 663 |
| Sep 15, 2021 | $56.28 | $56.38 | $55.40 | $55.46 | 528 863 |
| Sep 14, 2021 | $56.99 | $57.28 | $56.53 | $56.81 | 168 258 |
| Sep 13, 2021 | $58.10 | $58.29 | $57.42 | $57.78 | 207 310 |
| Sep 10, 2021 | $59.25 | $59.36 | $58.07 | $58.13 | 322 612 |
| Sep 09, 2021 | $59.82 | $60.32 | $59.66 | $59.92 | 186 522 |
| Sep 08, 2021 | $60.38 | $61.06 | $60.20 | $60.95 | 185 508 |
| Sep 07, 2021 | $60.88 | $61.15 | $60.51 | $60.96 | 201 866 |
| Sep 03, 2021 | $60.61 | $60.62 | $59.99 | $60.22 | 151 103 |
| Sep 02, 2021 | $60.63 | $61.38 | $60.17 | $61.12 | 446 423 |
| Sep 01, 2021 | $58.81 | $59.72 | $58.67 | $59.10 | 215 327 |
| Aug 31, 2021 | $59.14 | $60.13 | $58.67 | $58.82 | 879 545 |
| Aug 30, 2021 | $55.47 | $55.62 | $54.96 | $54.97 | 141 535 |
| Aug 27, 2021 | $55.44 | $56.37 | $55.10 | $55.90 | 204 419 |
