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 |
| May 13, 2020 | $225.50 | $227.53 | $219.53 | $221.60 | 73 092 |
| May 12, 2020 | $233.14 | $233.14 | $225.03 | $225.62 | 64 339 |
| May 11, 2020 | $220.64 | $232.78 | $220.62 | $231.25 | 173 457 |
| May 08, 2020 | $220.64 | $221.47 | $215.45 | $217.12 | 126 694 |
| May 07, 2020 | $228.50 | $228.50 | $223.80 | $226.27 | 56 132 |
| May 06, 2020 | $219.87 | $222.56 | $219.57 | $220.57 | 32 709 |
| May 05, 2020 | $220.76 | $222.50 | $219.55 | $220.87 | 102 427 |
| May 04, 2020 | $210.50 | $214.48 | $209.66 | $214.48 | 44 238 |
| May 01, 2020 | $215.87 | $217.27 | $211.52 | $214.22 | 53 275 |
| Apr 30, 2020 | $217.75 | $221.59 | $216.48 | $220.45 | 48 902 |
| Apr 29, 2020 | $212.03 | $212.19 | $206.20 | $212.65 | 49 200 |
| Apr 28, 2020 | $212.03 | $212.19 | $206.20 | $206.65 | 46 180 |
| Apr 27, 2020 | $214.93 | $215.79 | $210.75 | $210.97 | 60 726 |
| Apr 24, 2020 | $209.99 | $213.49 | $208.86 | $212.83 | 49 640 |
| Apr 23, 2020 | $210.71 | $215.31 | $207.34 | $209.32 | 41 750 |
| Apr 22, 2020 | $211.13 | $211.56 | $208.50 | $209.48 | 49 389 |
| Apr 21, 2020 | $210.94 | $213.27 | $208.02 | $209.87 | 48 222 |
| Apr 20, 2020 | $211.13 | $213.92 | $209.62 | $215.84 | 137 700 |
| Apr 17, 2020 | $211.13 | $213.92 | $209.62 | $213.91 | 136 198 |
| Apr 16, 2020 | $205.44 | $207.48 | $201.60 | $206.41 | 77 987 |
| Apr 15, 2020 | $202.16 | $204.13 | $200.50 | $202.11 | 87 164 |
| Apr 14, 2020 | $210.95 | $214.60 | $210.25 | $213.82 | 86 315 |
| Apr 13, 2020 | $207.00 | $209.40 | $202.81 | $207.61 | 59 742 |
| Apr 09, 2020 | $203.92 | $207.27 | $202.49 | $206.52 | 129 445 |
| Apr 08, 2020 | $198.93 | $203.09 | $197.17 | $202.70 | 71 582 |
