NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.09
-0.360 (-1.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.30 | $32.17 | Friday, 3rd May 2024 GLPG stock ended at $29.09. This is 1.22% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $28.80 to a day high of $29.44. |
| 90 days | $28.30 | $40.34 | |
| 52 weeks | $28.30 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $200.18 | $202.17 | $198.62 | $202.01 | 75 247 |
| Jun 17, 2020 | $206.55 | $207.48 | $204.99 | $205.56 | 110 637 |
| Jun 16, 2020 | $201.95 | $203.32 | $198.96 | $201.64 | 88 265 |
| Jun 15, 2020 | $195.36 | $200.37 | $193.49 | $199.84 | 96 397 |
| Jun 12, 2020 | $197.04 | $197.98 | $191.83 | $195.41 | 89 524 |
| Jun 11, 2020 | $199.91 | $200.10 | $193.59 | $193.68 | 131 506 |
| Jun 10, 2020 | $203.88 | $204.94 | $201.20 | $202.75 | 78 066 |
| Jun 09, 2020 | $202.16 | $206.35 | $201.83 | $204.09 | 97 917 |
| Jun 08, 2020 | $198.66 | $201.67 | $196.29 | $201.06 | 120 832 |
| Jun 05, 2020 | $200.10 | $201.14 | $197.98 | $199.13 | 122 929 |
| Jun 04, 2020 | $201.40 | $203.46 | $195.64 | $195.98 | 91 279 |
| Jun 03, 2020 | $201.03 | $201.84 | $198.57 | $199.68 | 99 885 |
| Jun 02, 2020 | $200.02 | $200.41 | $197.42 | $197.81 | 120 637 |
| Jun 01, 2020 | $202.67 | $202.95 | $199.73 | $202.65 | 118 562 |
| May 29, 2020 | $207.34 | $207.98 | $201.44 | $202.78 | 218 604 |
| May 28, 2020 | $204.89 | $207.94 | $200.53 | $201.47 | 152 980 |
| May 27, 2020 | $203.30 | $203.30 | $194.88 | $197.79 | 144 982 |
| May 26, 2020 | $210.80 | $211.07 | $204.01 | $204.65 | 146 832 |
| May 22, 2020 | $201.54 | $203.86 | $199.51 | $200.20 | 242 218 |
| May 21, 2020 | $206.69 | $208.17 | $202.88 | $204.10 | 282 005 |
| May 20, 2020 | $223.28 | $223.28 | $219.09 | $221.27 | 101 175 |
| May 19, 2020 | $225.59 | $227.71 | $219.11 | $219.20 | 124 105 |
| May 18, 2020 | $221.93 | $222.61 | $217.81 | $222.61 | 77 585 |
| May 15, 2020 | $214.01 | $220.31 | $213.93 | $220.31 | 66 443 |
| May 14, 2020 | $210.22 | $212.57 | $208.66 | $211.81 | 117 131 |
