NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.91
-0.310 (-1.06%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $34.02 | Thursday, 18th Apr 2024 GLPG stock ended at $28.91. This is 1.06% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $28.82 to a day high of $29.20. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $126.61 | $128.94 | $126.07 | $127.65 | 119 318 |
| 2020-10-22 | $121.50 | $123.81 | $121.42 | $123.68 | 87 521 |
| 2020-10-21 | $123.35 | $125.39 | $122.70 | $123.10 | 159 301 |
| 2020-10-20 | $132.11 | $133.91 | $131.61 | $131.79 | 66 574 |
| 2020-10-19 | $132.82 | $133.69 | $129.85 | $130.40 | 511 789 |
| 2020-10-16 | $129.29 | $130.49 | $127.62 | $128.83 | 360 807 |
| 2020-10-15 | $138.75 | $139.40 | $137.50 | $138.50 | 75 406 |
| 2020-10-14 | $145.59 | $145.59 | $142.55 | $142.55 | 57 981 |
| 2020-10-13 | $147.01 | $147.89 | $145.81 | $145.81 | 71 392 |
| 2020-10-12 | $146.62 | $148.68 | $146.40 | $148.25 | 94 980 |
| 2020-10-09 | $144.44 | $147.00 | $144.02 | $146.59 | 109 259 |
| 2020-10-08 | $142.29 | $142.92 | $140.92 | $141.25 | 119 554 |
| 2020-10-07 | $138.51 | $139.50 | $137.32 | $138.81 | 119 663 |
| 2020-10-06 | $144.48 | $146.02 | $142.00 | $142.50 | 121 143 |
| 2020-10-05 | $142.34 | $147.47 | $142.28 | $147.05 | 142 239 |
| 2020-10-02 | $139.77 | $143.60 | $139.71 | $142.02 | 142 319 |
| 2020-10-01 | $141.88 | $142.73 | $141.31 | $142.16 | 90 518 |
| 2020-09-30 | $140.52 | $143.11 | $140.35 | $141.91 | 83 817 |
| 2020-09-29 | $143.00 | $144.06 | $141.18 | $141.75 | 136 146 |
| 2020-09-28 | $145.00 | $145.00 | $140.54 | $141.80 | 204 151 |
| 2020-09-25 | $135.21 | $139.39 | $135.12 | $139.18 | 239 978 |
| 2020-09-24 | $133.80 | $134.47 | $130.63 | $132.47 | 469 243 |
| 2020-09-23 | $139.16 | $139.71 | $136.93 | $137.04 | 125 497 |
| 2020-09-22 | $137.42 | $137.80 | $135.69 | $137.44 | 104 678 |
| 2020-09-21 | $137.22 | $139.77 | $135.80 | $139.67 | 134 296 |
