NASDAQ:GLPG
$37.55
(
-0.239%
)
Friday, 24th Mar 2023
Galapagos NV Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.20 | $40.04 | Friday, 24th Mar 2023 GLPG stock ended at $37.55. This is 0.239% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 1.61% from a day low at $37.04 to a day high of $37.64. |
| 90 days | $36.20 | $48.07 | |
| 52 weeks | $36.20 | $72.11 |
Historical Galapagos NV prices
| Date | Open | High | Low | Close | Volume |
| 2016-06-23 | $53.31 | $54.55 | $52.87 | $54.05 | 67 000 |
| 2016-06-22 | $51.72 | $52.74 | $51.62 | $52.53 | 61 000 |
| 2016-06-21 | $53.17 | $53.17 | $51.94 | $52.31 | 46 800 |
| 2016-06-20 | $52.68 | $54.04 | $52.68 | $53.06 | 95 700 |
| 2016-06-17 | $51.45 | $52.01 | $50.75 | $51.37 | 159 600 |
| 2016-06-16 | $51.03 | $52.51 | $50.20 | $52.26 | 127 424 |
| 2016-06-15 | $53.61 | $54.19 | $53.31 | $53.61 | 74 185 |
| 2016-06-14 | $52.84 | $53.40 | $52.30 | $52.76 | 64 375 |
| 2016-06-13 | $53.10 | $54.84 | $52.99 | $54.53 | 68 762 |
| 2016-06-10 | $55.66 | $55.80 | $55.02 | $55.29 | 39 957 |
| 2016-06-09 | $57.24 | $57.39 | $56.32 | $56.88 | 193 674 |
| 2016-06-08 | $57.34 | $60.72 | $57.18 | $59.38 | 119 922 |
| 2016-06-07 | $57.87 | $58.04 | $57.40 | $57.40 | 43 946 |
| 2016-06-06 | $58.50 | $59.32 | $58.17 | $59.00 | 70 847 |
| 2016-06-03 | $59.27 | $60.35 | $58.87 | $60.01 | 155 675 |
| 2016-06-02 | $56.61 | $57.61 | $56.39 | $57.50 | 139 538 |
| 2016-06-01 | $57.10 | $57.56 | $57.00 | $57.36 | 80 720 |
| 2016-05-31 | $57.55 | $58.12 | $57.29 | $58.07 | 56 676 |
| 2016-05-27 | $57.75 | $58.53 | $57.48 | $58.52 | 71 678 |
| 2016-05-26 | $58.18 | $58.35 | $57.60 | $57.60 | 61 399 |
| 2016-05-25 | $58.94 | $61.02 | $57.55 | $57.76 | 150 392 |
| 2016-05-24 | $56.23 | $57.41 | $56.04 | $56.88 | 74 354 |
| 2016-05-23 | $57.65 | $58.00 | $56.48 | $56.94 | 78 386 |
| 2016-05-20 | $53.46 | $54.42 | $53.01 | $54.03 | 142 241 |
| 2016-05-19 | $51.05 | $51.73 | $50.64 | $51.66 | 58 723 |
| 2016-05-18 | $51.16 | $51.94 | $50.93 | $51.22 | 69 114 |
| 2016-05-17 | $51.09 | $51.74 | $51.09 | $51.68 | 78 319 |
| 2016-05-16 | $50.15 | $51.48 | $50.04 | $51.33 | 55 985 |
| 2016-05-13 | $50.19 | $50.73 | $49.74 | $49.87 | 43 821 |
| 2016-05-12 | $50.11 | $50.11 | $49.15 | $49.23 | 56 007 |
| 2016-05-11 | $48.98 | $49.73 | $48.98 | $49.28 | 35 310 |
| 2016-05-10 | $48.59 | $48.93 | $48.24 | $48.83 | 34 036 |
| 2016-05-09 | $46.89 | $47.87 | $46.85 | $47.74 | 24 635 |
| 2016-05-06 | $45.81 | $46.06 | $45.24 | $45.84 | 28 479 |
| 2016-05-05 | $46.02 | $46.20 | $45.57 | $45.84 | 35 073 |
| 2016-05-04 | $48.29 | $48.16 | $46.94 | $47.15 | 42 044 |
| 2016-05-03 | $49.68 | $49.68 | $48.57 | $48.81 | 49 730 |
| 2016-05-02 | $48.65 | $50.48 | $48.61 | $50.35 | 128 341 |
| 2016-04-29 | $45.46 | $45.63 | $44.81 | $45.31 | 50 645 |
| 2016-04-28 | $44.75 | $45.10 | $44.49 | $44.73 | 41 772 |
| 2016-04-27 | $45.06 | $45.34 | $44.80 | $45.07 | 63 903 |
| 2016-04-26 | $45.87 | $45.92 | $44.35 | $45.21 | 107 083 |
| 2016-04-25 | $45.47 | $45.78 | $45.23 | $45.77 | 41 641 |
| 2016-04-22 | $44.51 | $46.20 | $44.42 | $45.55 | 52 841 |
| 2016-04-21 | $43.21 | $44.30 | $43.17 | $44.01 | 32 986 |
| 2016-04-20 | $43.93 | $43.99 | $43.30 | $43.70 | 28 849 |
| 2016-04-19 | $44.75 | $44.78 | $43.64 | $44.20 | 53 247 |
| 2016-04-18 | $44.28 | $45.00 | $44.22 | $44.74 | 43 393 |
| 2016-04-15 | $43.76 | $44.12 | $43.71 | $44.10 | 19 455 |
| 2016-04-14 | $43.47 | $44.21 | $43.44 | $43.64 | 22 774 |
About Galapagos NV
Galapagos NV, an integrated biopharmaceutical company, engages in the discovery, development, and commercialization of various medicines for high unmet medical need. Its pipeline products include filgotinib, a JAK1 inhibitor that is in various phases of clinical trials for the treatment of rheumatoid arthritis, Crohn's disease, ulcerative colitis, small bowel CD, fistulizing CD, ankylosing spondylitis, psoriatic arthritis, and uveitis. The compan... GLPG Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
