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 |
| Nov 28, 2016 | $58.94 | $59.43 | $58.78 | $58.91 | 65 163 |
| Nov 25, 2016 | $59.08 | $59.92 | $58.88 | $59.76 | 62 080 |
| Nov 23, 2016 | $57.61 | $59.01 | $57.16 | $58.92 | 121 160 |
| Nov 22, 2016 | $58.79 | $58.90 | $57.81 | $57.96 | 75 061 |
| Nov 21, 2016 | $59.34 | $59.88 | $58.95 | $59.21 | 67 581 |
| Nov 18, 2016 | $61.23 | $61.31 | $59.55 | $59.74 | 74 536 |
| Nov 17, 2016 | $59.88 | $62.65 | $59.85 | $62.01 | 199 482 |
| Nov 16, 2016 | $59.03 | $59.62 | $58.88 | $59.37 | 211 602 |
| Nov 15, 2016 | $58.67 | $59.32 | $58.47 | $58.67 | 128 829 |
| Nov 14, 2016 | $59.67 | $60.22 | $59.24 | $59.67 | 134 180 |
| Nov 11, 2016 | $59.56 | $59.89 | $59.06 | $59.56 | 227 504 |
| Nov 10, 2016 | $60.40 | $62.26 | $60.11 | $60.40 | 127 411 |
| Nov 09, 2016 | $60.26 | $62.15 | $60.14 | $61.36 | 159 865 |
| Nov 08, 2016 | $58.11 | $58.75 | $57.97 | $58.52 | 50 752 |
| Nov 07, 2016 | $58.46 | $60.17 | $58.46 | $60.17 | 76 800 |
| Nov 04, 2016 | $58.32 | $59.00 | $58.13 | $58.48 | 140 400 |
| Nov 03, 2016 | $59.71 | $59.71 | $58.07 | $58.10 | 104 500 |
| Nov 02, 2016 | $60.46 | $60.48 | $58.93 | $58.94 | 73 300 |
| Nov 01, 2016 | $60.70 | $61.76 | $60.30 | $61.49 | 85 600 |
| Oct 31, 2016 | $61.15 | $61.20 | $59.93 | $60.62 | 96 100 |
| Oct 28, 2016 | $62.74 | $62.74 | $61.10 | $61.76 | 89 300 |
| Oct 27, 2016 | $65.14 | $65.29 | $62.53 | $62.68 | 137 500 |
| Oct 26, 2016 | $64.84 | $65.24 | $63.84 | $64.05 | 54 000 |
| Oct 25, 2016 | $65.39 | $65.39 | $64.72 | $64.79 | 49 300 |
| Oct 24, 2016 | $65.52 | $65.58 | $64.65 | $64.66 | 26 900 |
