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 |
| Sep 16, 2016 | $58.31 | $60.98 | $58.20 | $60.38 | 175 200 |
| Sep 15, 2016 | $58.25 | $59.05 | $57.94 | $58.39 | 297 100 |
| Sep 14, 2016 | $54.10 | $57.55 | $54.02 | $56.94 | 496 700 |
| Sep 13, 2016 | $54.22 | $54.84 | $53.93 | $54.81 | 39 500 |
| Sep 12, 2016 | $54.24 | $54.80 | $54.17 | $54.79 | 91 400 |
| Sep 09, 2016 | $56.04 | $56.04 | $54.88 | $55.00 | 22 300 |
| Sep 08, 2016 | $55.60 | $56.43 | $55.60 | $56.13 | 27 600 |
| Sep 07, 2016 | $55.73 | $56.24 | $55.69 | $56.06 | 16 100 |
| Sep 06, 2016 | $55.36 | $55.85 | $55.26 | $55.36 | 30 300 |
| Sep 02, 2016 | $54.86 | $54.96 | $54.08 | $54.35 | 24 700 |
| Sep 01, 2016 | $54.28 | $54.51 | $53.78 | $54.40 | 26 100 |
| Aug 31, 2016 | $54.33 | $54.61 | $53.89 | $54.30 | 46 400 |
| Aug 30, 2016 | $54.30 | $55.27 | $54.30 | $54.85 | 102 500 |
| Aug 29, 2016 | $53.73 | $54.58 | $53.64 | $54.13 | 18 000 |
| Aug 26, 2016 | $53.90 | $54.51 | $53.37 | $53.84 | 20 500 |
| Aug 25, 2016 | $54.00 | $54.23 | $53.01 | $53.37 | 84 100 |
| Aug 24, 2016 | $54.99 | $55.04 | $53.80 | $53.84 | 33 400 |
| Aug 23, 2016 | $55.10 | $55.47 | $54.97 | $55.10 | 28 800 |
| Aug 22, 2016 | $53.22 | $54.64 | $53.19 | $54.51 | 30 500 |
| Aug 19, 2016 | $53.23 | $53.59 | $52.95 | $53.53 | 53 500 |
| Aug 18, 2016 | $53.00 | $53.41 | $52.89 | $53.41 | 51 200 |
| Aug 17, 2016 | $53.33 | $53.67 | $52.50 | $53.06 | 52 600 |
| Aug 16, 2016 | $53.74 | $53.99 | $53.41 | $53.49 | 20 400 |
| Aug 15, 2016 | $54.23 | $54.66 | $54.22 | $54.41 | 22 100 |
| Aug 12, 2016 | $53.76 | $54.04 | $53.61 | $53.80 | 15 800 |
