NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.63
-0.140 (-0.487%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.35 | $33.00 | Thursday, 25th Apr 2024 GLPG stock ended at $28.63. This is 0.487% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $28.35 to a day high of $28.75. |
| 90 days | $28.35 | $40.34 | |
| 52 weeks | $28.35 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2021 | $60.18 | $60.25 | $59.07 | $59.07 | 216 151 |
| Aug 17, 2021 | $57.94 | $59.90 | $57.90 | $59.52 | 216 950 |
| Aug 16, 2021 | $58.11 | $58.63 | $57.91 | $58.51 | 240 981 |
| Aug 13, 2021 | $58.38 | $58.97 | $58.34 | $58.69 | 198 163 |
| Aug 12, 2021 | $58.63 | $59.05 | $58.16 | $58.87 | 198 611 |
| Aug 11, 2021 | $59.89 | $59.90 | $58.38 | $58.51 | 122 498 |
| Aug 10, 2021 | $59.45 | $59.46 | $58.86 | $59.16 | 149 799 |
| Aug 09, 2021 | $58.87 | $59.77 | $58.72 | $59.45 | 254 921 |
| Aug 06, 2021 | $60.44 | $61.00 | $60.00 | $60.14 | 164 008 |
| Aug 05, 2021 | $60.35 | $60.81 | $59.52 | $60.06 | 227 413 |
| Aug 04, 2021 | $60.85 | $61.61 | $60.46 | $60.73 | 459 443 |
| Aug 03, 2021 | $60.96 | $61.28 | $60.61 | $61.00 | 147 366 |
| Aug 02, 2021 | $61.89 | $62.11 | $61.15 | $61.46 | 293 688 |
| Jul 30, 2021 | $60.96 | $61.24 | $60.44 | $60.54 | 148 835 |
| Jul 29, 2021 | $61.87 | $62.15 | $60.47 | $60.54 | 161 991 |
| Jul 28, 2021 | $60.64 | $61.89 | $60.44 | $61.07 | 445 362 |
| Jul 27, 2021 | $60.12 | $60.55 | $59.19 | $60.37 | 322 990 |
| Jul 26, 2021 | $60.20 | $60.40 | $59.65 | $60.08 | 140 144 |
| Jul 23, 2021 | $60.25 | $60.27 | $59.60 | $59.91 | 173 297 |
| Jul 22, 2021 | $60.14 | $60.70 | $59.82 | $60.11 | 167 213 |
| Jul 21, 2021 | $59.75 | $60.94 | $59.35 | $60.70 | 479 598 |
| Jul 20, 2021 | $59.97 | $60.03 | $59.38 | $59.85 | 385 577 |
| Jul 19, 2021 | $58.61 | $60.20 | $58.17 | $60.10 | 1 399 491 |
| Jul 16, 2021 | $57.00 | $60.31 | $56.79 | $60.05 | 999 485 |
| Jul 15, 2021 | $57.69 | $58.49 | $57.06 | $57.23 | 2 729 097 |
