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 |
| Aug 19, 2020 | $137.75 | $145.15 | $136.35 | $141.00 | 1 300 982 |
| Aug 18, 2020 | $190.01 | $190.32 | $186.68 | $188.08 | 102 667 |
| Aug 17, 2020 | $190.32 | $193.00 | $189.94 | $192.64 | 80 134 |
| Aug 14, 2020 | $188.08 | $188.73 | $185.28 | $186.49 | 70 665 |
| Aug 13, 2020 | $191.85 | $195.74 | $191.47 | $193.44 | 71 011 |
| Aug 12, 2020 | $185.44 | $190.26 | $184.68 | $190.13 | 86 060 |
| Aug 11, 2020 | $183.72 | $188.24 | $182.02 | $185.56 | 137 181 |
| Aug 10, 2020 | $185.13 | $185.79 | $181.16 | $183.02 | 121 107 |
| Aug 07, 2020 | $184.70 | $191.80 | $184.40 | $190.75 | 139 329 |
| Aug 06, 2020 | $189.78 | $190.52 | $187.10 | $187.62 | 87 519 |
| Aug 05, 2020 | $191.20 | $192.26 | $189.24 | $191.85 | 103 826 |
| Aug 04, 2020 | $190.23 | $190.66 | $188.41 | $189.95 | 71 310 |
| Aug 03, 2020 | $188.50 | $194.32 | $187.55 | $193.83 | 86 583 |
| Jul 31, 2020 | $190.64 | $190.88 | $183.08 | $184.14 | 96 570 |
| Jul 30, 2020 | $180.84 | $188.13 | $180.84 | $186.38 | 81 188 |
| Jul 29, 2020 | $190.00 | $190.03 | $185.45 | $186.06 | 72 235 |
| Jul 28, 2020 | $193.55 | $193.84 | $191.53 | $191.57 | 75 585 |
| Jul 27, 2020 | $193.00 | $197.13 | $193.00 | $195.81 | 60 487 |
| Jul 24, 2020 | $197.42 | $197.42 | $192.42 | $193.65 | 82 536 |
| Jul 23, 2020 | $204.33 | $205.44 | $199.82 | $200.40 | 53 514 |
| Jul 22, 2020 | $208.54 | $209.95 | $205.91 | $208.05 | 50 000 |
| Jul 21, 2020 | $213.17 | $213.17 | $208.66 | $208.84 | 92 400 |
| Jul 20, 2020 | $207.89 | $214.36 | $206.90 | $213.56 | 116 300 |
| Jul 17, 2020 | $199.61 | $203.64 | $199.54 | $203.54 | 61 400 |
| Jul 16, 2020 | $201.27 | $201.60 | $196.94 | $198.41 | 87 300 |
