NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.08
-0.390 (-1.32%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 GLPG stock ended at $29.08. This is 1.32% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.90% from a day low at $28.99 to a day high of $29.54. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 14, 2021 | $67.00 | $67.00 | $67.00 | $67.00 | 0 |
| Jul 13, 2021 | $67.64 | $67.94 | $66.96 | $67.00 | 366 578 |
| Jul 12, 2021 | $70.05 | $70.14 | $68.46 | $68.50 | 185 267 |
| Jul 09, 2021 | $68.71 | $69.09 | $68.29 | $68.72 | 188 704 |
| Jul 08, 2021 | $66.14 | $66.80 | $65.69 | $66.23 | 133 999 |
| Jul 07, 2021 | $67.55 | $67.71 | $66.57 | $66.78 | 177 459 |
| Jul 06, 2021 | $68.53 | $68.75 | $67.89 | $68.42 | 143 058 |
| Jul 02, 2021 | $70.18 | $70.18 | $68.80 | $68.98 | 110 523 |
| Jul 01, 2021 | $69.54 | $70.58 | $69.41 | $70.20 | 127 408 |
| Jun 30, 2021 | $69.49 | $69.59 | $68.70 | $68.89 | 124 811 |
| Jun 29, 2021 | $71.14 | $71.24 | $70.07 | $70.14 | 113 994 |
| Jun 28, 2021 | $71.03 | $71.81 | $71.03 | $71.69 | 156 025 |
| Jun 25, 2021 | $70.63 | $72.19 | $70.55 | $72.05 | 235 466 |
| Jun 24, 2021 | $68.97 | $69.69 | $68.46 | $68.86 | 223 396 |
| Jun 23, 2021 | $70.77 | $71.02 | $69.16 | $69.22 | 412 724 |
| Jun 22, 2021 | $72.55 | $72.80 | $71.38 | $71.73 | 247 329 |
| Jun 21, 2021 | $72.94 | $73.94 | $71.89 | $73.50 | 258 138 |
