NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.08
+0.170 (+0.588%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $34.02 | Friday, 19th Apr 2024 GLPG stock ended at $29.08. This is 0.588% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.08% from a day low at $28.82 to a day high of $29.13. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $37.05 | $37.30 | $37.00 | $37.01 | 31 039 |
| 2023-11-22 | $36.79 | $37.19 | $36.79 | $37.01 | 74 911 |
| 2023-11-21 | $36.87 | $37.04 | $36.64 | $36.87 | 241 115 |
| 2023-11-20 | $38.53 | $38.55 | $37.29 | $37.39 | 189 754 |
| 2023-11-17 | $37.28 | $37.74 | $37.15 | $37.51 | 78 924 |
| 2023-11-16 | $37.75 | $37.80 | $36.94 | $36.96 | 123 645 |
| 2023-11-15 | $37.28 | $37.90 | $37.28 | $37.67 | 178 556 |
| 2023-11-14 | $36.75 | $37.59 | $36.75 | $37.36 | 233 779 |
| 2023-11-13 | $36.42 | $36.50 | $35.98 | $36.38 | 77 256 |
| 2023-11-10 | $35.93 | $36.39 | $35.86 | $36.34 | 146 700 |
| 2023-11-09 | $36.70 | $36.70 | $36.04 | $36.25 | 173 010 |
| 2023-11-08 | $37.38 | $37.38 | $36.60 | $36.70 | 121 970 |
| 2023-11-07 | $38.12 | $38.31 | $37.75 | $38.07 | 78 521 |
| 2023-11-06 | $38.91 | $38.91 | $38.03 | $38.09 | 216 255 |
| 2023-11-03 | $36.72 | $37.47 | $36.72 | $37.06 | 270 600 |
| 2023-11-02 | $34.82 | $34.92 | $34.07 | $34.53 | 138 594 |
| 2023-11-01 | $32.87 | $33.70 | $32.83 | $33.33 | 120 520 |
| 2023-10-31 | $32.77 | $33.52 | $32.75 | $33.44 | 189 226 |
| 2023-10-30 | $32.23 | $33.06 | $32.23 | $32.86 | 244 155 |
| 2023-10-27 | $32.74 | $32.74 | $31.86 | $31.87 | 361 396 |
| 2023-10-26 | $32.64 | $32.84 | $32.44 | $32.59 | 134 250 |
| 2023-10-25 | $33.04 | $33.04 | $32.50 | $32.75 | 230 614 |
| 2023-10-24 | $33.91 | $34.31 | $33.59 | $33.72 | 224 054 |
| 2023-10-23 | $34.89 | $35.06 | $34.21 | $34.25 | 151 513 |
| 2023-10-20 | $34.26 | $35.44 | $34.22 | $35.01 | 299 146 |
