NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.77
-0.680 (-2.31%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.76 | $33.00 | Wednesday, 24th Apr 2024 GLPG stock ended at $28.77. This is 2.31% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.12% from a day low at $28.76 to a day high of $29.37. |
| 90 days | $28.76 | $40.34 | |
| 52 weeks | $28.76 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Mar 25, 2021 | $75.19 | $76.28 | $74.51 | $76.15 | 425 248 |
| Mar 24, 2021 | $77.64 | $78.76 | $77.13 | $77.69 | 242 524 |
| Mar 23, 2021 | $80.15 | $80.22 | $78.80 | $78.97 | 271 079 |
| Mar 22, 2021 | $80.44 | $82.23 | $80.33 | $81.97 | 154 566 |
| Mar 19, 2021 | $81.06 | $82.24 | $80.67 | $82.19 | 189 708 |
| Mar 18, 2021 | $80.60 | $81.76 | $80.31 | $80.48 | 156 250 |
| Mar 17, 2021 | $80.40 | $80.70 | $79.59 | $80.63 | 256 547 |
| Mar 16, 2021 | $82.13 | $82.69 | $81.15 | $81.90 | 204 286 |
| Mar 15, 2021 | $82.94 | $84.13 | $82.51 | $83.08 | 142 367 |
| Mar 12, 2021 | $81.72 | $82.39 | $81.37 | $82.39 | 117 071 |
| Mar 11, 2021 | $83.28 | $83.77 | $82.61 | $83.48 | 83 530 |
| Mar 10, 2021 | $84.08 | $84.20 | $82.30 | $82.41 | 196 917 |
| Mar 09, 2021 | $83.68 | $85.46 | $83.22 | $83.51 | 258 426 |
| Mar 08, 2021 | $82.09 | $82.36 | $80.63 | $80.67 | 286 806 |
| Mar 05, 2021 | $83.69 | $83.78 | $82.26 | $83.70 | 365 508 |
| Mar 04, 2021 | $86.21 | $87.32 | $84.74 | $84.88 | 695 980 |
| Mar 03, 2021 | $83.30 | $83.45 | $81.55 | $82.32 | 143 758 |
| Mar 02, 2021 | $84.90 | $85.12 | $84.06 | $84.36 | 127 859 |
| Mar 01, 2021 | $84.21 | $84.67 | $83.51 | $84.63 | 179 779 |
| Feb 26, 2021 | $83.26 | $83.46 | $81.37 | $82.60 | 261 434 |
| Feb 25, 2021 | $86.75 | $86.75 | $84.62 | $85.14 | 247 716 |
| Feb 24, 2021 | $84.99 | $85.48 | $84.23 | $84.65 | 205 366 |
| Feb 23, 2021 | $86.32 | $86.82 | $84.32 | $85.38 | 472 382 |
| Feb 22, 2021 | $83.56 | $86.24 | $83.21 | $85.69 | 516 980 |
| Feb 19, 2021 | $83.08 | $86.51 | $83.02 | $86.28 | 615 883 |
