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 |
| Oct 21, 2016 | $65.10 | $65.84 | $65.02 | $65.74 | 65 200 |
| Oct 20, 2016 | $65.92 | $66.54 | $65.83 | $65.95 | 70 500 |
| Oct 19, 2016 | $65.96 | $66.36 | $65.70 | $65.82 | 87 700 |
| Oct 18, 2016 | $67.23 | $67.56 | $66.40 | $66.80 | 371 700 |
| Oct 17, 2016 | $64.00 | $64.28 | $63.51 | $63.51 | 96 800 |
| Oct 14, 2016 | $65.33 | $65.48 | $63.80 | $64.12 | 113 600 |
| Oct 13, 2016 | $62.95 | $64.40 | $62.94 | $64.25 | 158 800 |
| Oct 12, 2016 | $63.85 | $64.07 | $63.02 | $63.03 | 83 600 |
| Oct 11, 2016 | $64.95 | $65.01 | $64.38 | $64.64 | 118 700 |
| Oct 10, 2016 | $65.12 | $65.91 | $64.99 | $65.64 | 95 100 |
| Oct 07, 2016 | $64.97 | $65.12 | $63.98 | $65.10 | 101 800 |
| Oct 06, 2016 | $64.62 | $65.63 | $64.34 | $65.51 | 109 700 |
| Oct 05, 2016 | $64.82 | $65.75 | $64.76 | $65.52 | 77 900 |
| Oct 04, 2016 | $64.69 | $64.86 | $63.65 | $64.00 | 67 200 |
| Oct 03, 2016 | $65.77 | $65.94 | $64.67 | $65.00 | 71 400 |
| Sep 30, 2016 | $63.87 | $65.49 | $63.47 | $64.66 | 214 500 |
| Sep 29, 2016 | $65.07 | $65.17 | $63.28 | $63.30 | 104 400 |
| Sep 28, 2016 | $65.82 | $65.82 | $63.90 | $65.32 | 157 800 |
| Sep 27, 2016 | $66.68 | $68.50 | $66.41 | $68.34 | 89 300 |
| Sep 26, 2016 | $68.58 | $68.58 | $65.39 | $66.68 | 420 200 |
| Sep 23, 2016 | $72.72 | $73.37 | $70.57 | $71.00 | 225 300 |
| Sep 22, 2016 | $67.55 | $69.48 | $67.53 | $69.24 | 181 900 |
| Sep 21, 2016 | $66.78 | $67.62 | $66.06 | $67.59 | 89 200 |
| Sep 20, 2016 | $67.19 | $67.98 | $66.69 | $67.43 | 213 500 |
| Sep 19, 2016 | $64.87 | $66.40 | $64.84 | $65.74 | 220 500 |
