NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.55
-0.220 (-0.765%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.30 | $31.59 | Friday, 10th May 2024 GLPG stock ended at $28.55. This is 0.765% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.72% from a day low at $28.55 to a day high of $29.04. |
| 90 days | $28.30 | $40.34 | |
| 52 weeks | $28.30 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $65.15 | $66.66 | $65.13 | $65.86 | 96 044 |
| Jan 03, 2017 | $64.68 | $65.02 | $64.27 | $65.02 | 53 367 |
| Dec 30, 2016 | $64.61 | $64.66 | $63.95 | $64.19 | 44 780 |
| Dec 29, 2016 | $63.89 | $64.45 | $63.74 | $64.31 | 52 362 |
| Dec 28, 2016 | $64.11 | $64.18 | $63.28 | $63.55 | 38 791 |
| Dec 27, 2016 | $63.16 | $63.96 | $63.05 | $63.19 | 50 207 |
| Dec 23, 2016 | $61.55 | $63.16 | $61.47 | $63.03 | 49 794 |
| Dec 22, 2016 | $61.74 | $62.14 | $60.60 | $61.21 | 106 228 |
| Dec 21, 2016 | $62.43 | $62.50 | $61.36 | $61.88 | 103 078 |
| Dec 20, 2016 | $60.75 | $60.81 | $60.18 | $60.19 | 34 007 |
| Dec 19, 2016 | $60.38 | $60.65 | $59.76 | $59.80 | 30 735 |
| Dec 16, 2016 | $60.85 | $61.08 | $60.03 | $60.28 | 45 755 |
| Dec 15, 2016 | $60.02 | $60.69 | $59.61 | $60.69 | 52 910 |
| Dec 14, 2016 | $58.78 | $59.10 | $58.31 | $58.53 | 35 577 |
| Dec 13, 2016 | $58.92 | $59.52 | $58.66 | $58.84 | 45 903 |
| Dec 12, 2016 | $59.19 | $59.27 | $58.51 | $58.94 | 55 019 |
| Dec 09, 2016 | $58.95 | $59.56 | $58.45 | $59.01 | 55 472 |
| Dec 08, 2016 | $58.34 | $59.10 | $57.92 | $58.95 | 114 529 |
| Dec 07, 2016 | $59.93 | $59.93 | $58.13 | $58.24 | 210 718 |
| Dec 06, 2016 | $59.65 | $60.75 | $59.54 | $60.64 | 58 615 |
| Dec 05, 2016 | $60.32 | $60.78 | $60.14 | $60.72 | 80 050 |
| Dec 02, 2016 | $58.02 | $59.21 | $57.86 | $58.80 | 62 046 |
| Dec 01, 2016 | $59.09 | $59.19 | $57.92 | $58.16 | 160 652 |
| Nov 30, 2016 | $59.60 | $59.88 | $58.79 | $59.12 | 172 085 |
| Nov 29, 2016 | $58.84 | $60.26 | $58.74 | $60.01 | 153 314 |
