NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.08
+0.170 (+0.588%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $34.02 | Friday, 19th Apr 2024 GLPG stock ended at $29.08. This is 0.588% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $28.82 to a day high of $29.13. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 2021-04-27 | $82.06 | $82.07 | $80.57 | $81.11 | 213 494 |
| 2021-04-26 | $83.36 | $83.77 | $82.03 | $83.34 | 148 984 |
| 2021-04-23 | $81.38 | $82.02 | $80.82 | $81.46 | 139 059 |
| 2021-04-22 | $82.78 | $83.08 | $82.01 | $82.44 | 123 084 |
| 2021-04-21 | $81.58 | $83.15 | $81.19 | $83.14 | 325 015 |
| 2021-04-20 | $79.16 | $79.66 | $78.70 | $79.66 | 158 288 |
| 2021-04-19 | $79.61 | $79.78 | $78.28 | $78.83 | 218 202 |
| 2021-04-16 | $79.57 | $79.69 | $78.20 | $79.15 | 422 085 |
| 2021-04-15 | $79.17 | $80.42 | $79.04 | $79.39 | 567 160 |
| 2021-04-14 | $81.51 | $82.29 | $80.44 | $80.48 | 574 606 |
| 2021-04-13 | $76.50 | $78.45 | $76.38 | $78.30 | 422 132 |
| 2021-04-12 | $76.61 | $77.86 | $75.94 | $77.39 | 386 120 |
| 2021-04-09 | $77.92 | $78.16 | $77.28 | $77.81 | 198 535 |
| 2021-04-08 | $78.03 | $78.72 | $77.74 | $77.89 | 148 348 |
| 2021-04-07 | $77.94 | $78.33 | $76.61 | $76.96 | 260 491 |
| 2021-04-06 | $79.20 | $79.86 | $78.47 | $78.88 | 300 112 |
| 2021-04-05 | $80.28 | $80.76 | $79.41 | $80.25 | 154 887 |
| 2021-04-01 | $78.43 | $79.74 | $78.10 | $79.19 | 278 131 |
| 2021-03-31 | $76.58 | $78.38 | $76.40 | $77.09 | 281 880 |
| 2021-03-30 | $75.42 | $76.65 | $74.85 | $76.44 | 388 123 |
| 2021-03-29 | $75.53 | $77.32 | $75.53 | $77.00 | 328 519 |
| 2021-03-26 | $77.05 | $77.27 | $75.77 | $76.53 | 217 907 |
| 2021-03-25 | $75.19 | $76.28 | $74.51 | $76.15 | 425 248 |
| 2021-03-24 | $77.64 | $78.76 | $77.13 | $77.69 | 242 524 |
| 2021-03-23 | $80.15 | $80.22 | $78.80 | $78.97 | 271 079 |
