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 |
| Sep 24, 2020 | $133.80 | $134.47 | $130.63 | $132.47 | 469 243 |
| Sep 23, 2020 | $139.16 | $139.71 | $136.93 | $137.04 | 125 497 |
| Sep 22, 2020 | $137.42 | $137.80 | $135.69 | $137.44 | 104 678 |
| Sep 21, 2020 | $137.22 | $139.77 | $135.80 | $139.67 | 134 296 |
| Sep 18, 2020 | $140.02 | $140.29 | $138.05 | $139.27 | 95 190 |
| Sep 17, 2020 | $137.53 | $141.60 | $137.36 | $141.11 | 102 858 |
| Sep 16, 2020 | $137.46 | $138.18 | $136.64 | $137.05 | 108 201 |
| Sep 15, 2020 | $136.43 | $138.20 | $135.21 | $135.61 | 122 643 |
| Sep 14, 2020 | $135.18 | $136.45 | $133.60 | $134.95 | 229 746 |
| Sep 11, 2020 | $137.86 | $137.95 | $134.94 | $136.85 | 414 068 |
| Sep 10, 2020 | $130.08 | $130.15 | $125.78 | $125.80 | 74 057 |
| Sep 09, 2020 | $125.74 | $129.25 | $125.58 | $127.84 | 100 648 |
| Sep 08, 2020 | $118.96 | $124.79 | $118.49 | $122.47 | 175 755 |
| Sep 04, 2020 | $122.08 | $123.63 | $117.85 | $123.04 | 152 665 |
| Sep 03, 2020 | $130.53 | $130.73 | $125.34 | $127.00 | 130 749 |
| Sep 02, 2020 | $130.16 | $132.22 | $128.92 | $131.84 | 120 561 |
| Sep 01, 2020 | $133.73 | $133.81 | $130.58 | $130.91 | 103 038 |
| Aug 31, 2020 | $133.60 | $137.43 | $132.70 | $133.16 | 190 317 |
| Aug 28, 2020 | $129.08 | $132.22 | $128.52 | $130.95 | 128 114 |
| Aug 27, 2020 | $131.71 | $132.21 | $129.45 | $130.39 | 109 654 |
| Aug 26, 2020 | $134.19 | $134.75 | $132.93 | $134.19 | 86 351 |
| Aug 25, 2020 | $129.64 | $132.24 | $128.39 | $131.76 | 177 402 |
| Aug 24, 2020 | $136.48 | $136.88 | $134.14 | $134.83 | 163 455 |
| Aug 21, 2020 | $138.37 | $139.06 | $136.52 | $137.16 | 246 915 |
| Aug 20, 2020 | $142.39 | $144.65 | $141.59 | $143.52 | 225 836 |
