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 |
| Jun 08, 2021 | $76.63 | $77.13 | $74.71 | $75.14 | 176 995 |
| Jun 07, 2021 | $73.88 | $75.72 | $73.76 | $74.85 | 169 383 |
| Jun 04, 2021 | $73.67 | $74.46 | $73.55 | $73.67 | 130 400 |
| Jun 03, 2021 | $72.94 | $73.87 | $72.46 | $73.60 | 126 823 |
| Jun 02, 2021 | $73.77 | $74.51 | $73.22 | $73.91 | 165 222 |
| Jun 01, 2021 | $75.13 | $75.47 | $73.72 | $73.83 | 137 586 |
| May 28, 2021 | $76.06 | $77.27 | $76.00 | $76.14 | 207 496 |
| May 27, 2021 | $75.38 | $77.00 | $74.91 | $76.46 | 349 789 |
| May 26, 2021 | $73.19 | $73.72 | $72.89 | $73.26 | 125 036 |
| May 25, 2021 | $73.50 | $73.76 | $73.13 | $73.14 | 171 062 |
| May 24, 2021 | $74.16 | $74.25 | $72.79 | $72.97 | 138 933 |
| May 21, 2021 | $74.08 | $74.14 | $73.08 | $73.21 | 112 315 |
| May 20, 2021 | $72.31 | $74.37 | $72.23 | $73.83 | 234 772 |
| May 19, 2021 | $73.16 | $73.45 | $71.91 | $72.17 | 327 800 |
| May 18, 2021 | $75.32 | $76.13 | $74.83 | $74.90 | 266 812 |
| May 17, 2021 | $77.11 | $77.86 | $76.55 | $77.00 | 137 145 |
| May 14, 2021 | $75.28 | $76.54 | $75.13 | $76.18 | 184 990 |
| May 13, 2021 | $75.47 | $76.42 | $75.08 | $76.06 | 389 656 |
| May 12, 2021 | $71.98 | $74.44 | $71.95 | $74.14 | 426 803 |
| May 11, 2021 | $71.79 | $73.92 | $71.67 | $73.61 | 277 347 |
| May 10, 2021 | $71.11 | $74.52 | $70.77 | $73.54 | 569 747 |
| May 07, 2021 | $77.26 | $78.08 | $73.81 | $75.04 | 553 006 |
| May 06, 2021 | $75.53 | $76.16 | $74.80 | $76.16 | 277 308 |
| May 05, 2021 | $77.07 | $77.48 | $76.62 | $76.90 | 327 783 |
| May 04, 2021 | $77.76 | $77.87 | $76.83 | $77.17 | 232 391 |
