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 |
| Aug 11, 2016 | $53.05 | $53.61 | $53.05 | $53.51 | 41 000 |
| Aug 10, 2016 | $54.25 | $54.25 | $53.25 | $53.25 | 45 500 |
| Aug 09, 2016 | $54.47 | $54.96 | $54.30 | $54.62 | 22 300 |
| Aug 08, 2016 | $54.29 | $54.41 | $53.82 | $53.90 | 14 000 |
| Aug 05, 2016 | $54.95 | $55.47 | $54.77 | $55.01 | 30 700 |
| Aug 04, 2016 | $53.22 | $54.65 | $53.22 | $53.86 | 55 800 |
| Aug 03, 2016 | $51.91 | $52.65 | $51.91 | $52.47 | 30 400 |
| Aug 02, 2016 | $52.83 | $52.92 | $52.09 | $52.82 | 36 000 |
| Aug 01, 2016 | $53.46 | $53.79 | $53.07 | $53.14 | 62 000 |
| Jul 29, 2016 | $54.48 | $55.34 | $54.33 | $55.17 | 59 400 |
| Jul 28, 2016 | $55.48 | $55.72 | $55.21 | $55.29 | 59 400 |
| Jul 27, 2016 | $53.40 | $54.65 | $53.40 | $54.49 | 71 600 |
| Jul 26, 2016 | $53.51 | $54.06 | $53.41 | $53.91 | 38 100 |
| Jul 25, 2016 | $52.43 | $53.01 | $52.18 | $53.01 | 37 300 |
| Jul 22, 2016 | $52.36 | $53.04 | $52.34 | $52.90 | 32 400 |
| Jul 21, 2016 | $52.23 | $52.87 | $52.21 | $52.73 | 41 200 |
| Jul 20, 2016 | $52.84 | $53.66 | $52.84 | $53.49 | 48 000 |
| Jul 19, 2016 | $52.98 | $53.04 | $52.64 | $52.89 | 38 300 |
| Jul 18, 2016 | $53.50 | $53.78 | $53.21 | $53.57 | 26 500 |
| Jul 15, 2016 | $52.57 | $53.15 | $52.48 | $53.15 | 35 000 |
| Jul 14, 2016 | $54.01 | $54.01 | $53.39 | $53.81 | 22 300 |
| Jul 13, 2016 | $54.86 | $55.01 | $54.21 | $54.36 | 31 800 |
| Jul 12, 2016 | $55.24 | $55.27 | $54.57 | $54.84 | 44 500 |
| Jul 11, 2016 | $55.79 | $55.89 | $55.02 | $55.18 | 30 200 |
| Jul 08, 2016 | $55.53 | $55.57 | $54.86 | $55.23 | 23 400 |
