NASDAQ:GLPG
$38.64
(
2.96%
)
Friday, 31st Mar 2023
Galapagos NV Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $36.17 | $39.59 | Friday, 31st Mar 2023 GLPG stock ended at $38.64. This is 2.96% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 2.66% from a day low at $37.74 to a day high of $38.75. |
| 90 days | $36.17 | $48.07 | |
| 52 weeks | $36.17 | $72.11 |
Historical Galapagos NV prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-14 | $53.44 | $53.74 | $52.76 | $52.94 | 171 389 |
| 2022-06-13 | $54.65 | $55.10 | $53.83 | $53.92 | 257 365 |
| 2022-06-10 | $55.97 | $56.39 | $55.36 | $55.58 | 253 235 |
| 2022-06-09 | $58.25 | $58.25 | $57.18 | $57.23 | 157 475 |
| 2022-06-08 | $57.19 | $58.67 | $57.19 | $57.79 | 186 667 |
| 2022-06-07 | $55.42 | $57.35 | $55.42 | $57.26 | 266 263 |
| 2022-06-06 | $56.51 | $57.09 | $56.23 | $56.42 | 132 764 |
| 2022-06-03 | $55.60 | $57.09 | $55.53 | $56.93 | 239 865 |
| 2022-06-02 | $55.57 | $56.13 | $54.57 | $56.00 | 120 133 |
| 2022-06-01 | $55.44 | $55.73 | $54.09 | $55.15 | 199 121 |
| 2022-05-31 | $56.17 | $56.27 | $55.00 | $55.01 | 167 811 |
| 2022-05-27 | $56.12 | $57.11 | $55.76 | $57.11 | 171 321 |
| 2022-05-26 | $56.23 | $56.80 | $55.71 | $55.80 | 101 278 |
| 2022-05-25 | $54.79 | $55.57 | $54.32 | $55.40 | 186 381 |
| 2022-05-24 | $55.68 | $55.77 | $54.77 | $55.26 | 158 800 |
| 2022-05-23 | $55.19 | $56.05 | $54.16 | $55.26 | 368 802 |
| 2022-05-20 | $56.24 | $56.61 | $55.45 | $56.34 | 195 086 |
| 2022-05-19 | $56.31 | $57.12 | $55.96 | $56.95 | 252 647 |
| 2022-05-18 | $57.60 | $57.82 | $55.44 | $55.59 | 351 785 |
| 2022-05-17 | $58.70 | $58.87 | $57.81 | $57.97 | 563 612 |
| 2022-05-16 | $59.00 | $59.82 | $58.57 | $58.83 | 280 571 |
| 2022-05-13 | $59.94 | $60.01 | $58.80 | $59.23 | 797 202 |
| 2022-05-12 | $55.58 | $57.76 | $55.37 | $57.26 | 455 258 |
| 2022-05-11 | $57.80 | $58.46 | $56.62 | $56.63 | 279 340 |
| 2022-05-10 | $57.47 | $58.68 | $56.53 | $57.73 | 694 933 |
| 2022-05-09 | $59.31 | $59.34 | $56.18 | $56.56 | 493 653 |
| 2022-05-06 | $60.60 | $60.83 | $59.25 | $59.66 | 281 183 |
| 2022-05-05 | $60.28 | $61.17 | $59.20 | $59.73 | 238 468 |
| 2022-05-04 | $61.53 | $61.70 | $59.72 | $61.56 | 180 723 |
| 2022-05-03 | $61.58 | $62.39 | $61.18 | $62.20 | 292 733 |
| 2022-05-02 | $59.06 | $59.99 | $58.75 | $59.97 | 391 080 |
| 2022-04-29 | $58.35 | $60.69 | $58.08 | $58.18 | 749 767 |
| 2022-04-28 | $60.18 | $60.37 | $57.89 | $59.10 | 322 067 |
| 2022-04-27 | $61.96 | $62.41 | $59.45 | $59.89 | 500 845 |
| 2022-04-26 | $63.36 | $63.50 | $61.02 | $61.52 | 262 047 |
| 2022-04-25 | $62.69 | $64.09 | $62.69 | $63.93 | 298 113 |
| 2022-04-22 | $64.11 | $64.35 | $63.00 | $63.94 | 214 672 |
| 2022-04-21 | $66.38 | $67.22 | $64.39 | $64.49 | 168 400 |
| 2022-04-20 | $64.26 | $65.35 | $63.81 | $64.83 | 190 000 |
| 2022-04-19 | $64.24 | $64.46 | $63.42 | $63.66 | 224 900 |
| 2022-04-18 | $66.88 | $67.00 | $64.84 | $64.85 | 104 400 |
| 2022-04-14 | $65.61 | $66.94 | $65.22 | $66.77 | 289 413 |
| 2022-04-13 | $65.06 | $66.41 | $64.95 | $65.87 | 266 204 |
| 2022-04-12 | $66.76 | $67.49 | $66.04 | $66.14 | 199 069 |
| 2022-04-11 | $69.18 | $69.22 | $66.96 | $67.55 | 509 101 |
| 2022-04-08 | $71.79 | $71.82 | $70.21 | $70.35 | 782 017 |
| 2022-04-07 | $71.99 | $72.11 | $70.63 | $71.59 | 292 500 |
| 2022-04-06 | $69.53 | $71.29 | $69.08 | $70.64 | 541 200 |
| 2022-04-05 | $67.94 | $69.72 | $67.86 | $68.75 | 700 500 |
| 2022-04-04 | $66.25 | $67.16 | $65.75 | $66.99 | 332 100 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
