NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.91
-0.310 (-1.06%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.82 | $34.02 | Thursday, 18th Apr 2024 GLPG stock ended at $28.91. This is 1.06% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.32% from a day low at $28.82 to a day high of $29.20. |
| 90 days | $28.82 | $40.34 | |
| 52 weeks | $28.82 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $34.72 | $34.72 | $34.15 | $34.36 | 212 604 |
| 2023-10-17 | $35.00 | $35.50 | $34.86 | $35.10 | 84 302 |
| 2023-10-16 | $34.64 | $34.79 | $34.30 | $34.72 | 80 611 |
| 2023-10-13 | $34.87 | $35.00 | $34.29 | $34.72 | 77 221 |
| 2023-10-12 | $35.25 | $35.35 | $34.69 | $35.06 | 377 675 |
| 2023-10-11 | $35.49 | $35.64 | $35.13 | $35.33 | 78 564 |
| 2023-10-10 | $35.74 | $35.87 | $35.15 | $35.35 | 124 026 |
| 2023-10-09 | $35.61 | $35.65 | $34.99 | $35.28 | 116 209 |
| 2023-10-06 | $35.25 | $35.64 | $35.13 | $35.58 | 135 005 |
| 2023-10-05 | $33.99 | $34.92 | $33.99 | $34.90 | 612 989 |
| 2023-10-04 | $34.09 | $34.23 | $33.69 | $33.98 | 62 085 |
| 2023-10-03 | $34.00 | $34.14 | $33.78 | $33.86 | 159 187 |
| 2023-10-02 | $34.35 | $34.59 | $34.20 | $34.40 | 154 991 |
| 2023-09-29 | $34.53 | $34.68 | $34.33 | $34.55 | 94 154 |
| 2023-09-28 | $34.25 | $34.27 | $34.02 | $34.17 | 91 628 |
| 2023-09-27 | $34.88 | $34.92 | $34.25 | $34.30 | 37 000 |
| 2023-09-26 | $34.52 | $34.83 | $34.36 | $34.44 | 101 539 |
| 2023-09-25 | $34.66 | $35.10 | $34.65 | $34.71 | 84 894 |
| 2023-09-22 | $34.99 | $35.40 | $34.85 | $35.27 | 82 455 |
| 2023-09-21 | $35.43 | $35.43 | $34.95 | $35.16 | 127 234 |
| 2023-09-20 | $36.21 | $36.21 | $35.59 | $35.66 | 46 728 |
| 2023-09-19 | $35.70 | $35.92 | $35.52 | $35.72 | 74 358 |
| 2023-09-18 | $35.96 | $36.09 | $35.80 | $35.95 | 99 849 |
| 2023-09-15 | $36.06 | $36.30 | $36.00 | $36.26 | 81 709 |
| 2023-09-14 | $36.22 | $36.24 | $36.02 | $36.13 | 66 402 |
