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 |
| Jul 07, 2016 | $55.16 | $55.29 | $54.40 | $54.95 | 69 900 |
| Jul 06, 2016 | $53.32 | $54.80 | $52.92 | $54.18 | 63 000 |
| Jul 05, 2016 | $55.47 | $55.59 | $54.03 | $54.62 | 29 900 |
| Jul 01, 2016 | $54.38 | $55.11 | $54.20 | $54.86 | 26 700 |
| Jun 30, 2016 | $54.64 | $55.56 | $54.40 | $55.47 | 63 200 |
| Jun 29, 2016 | $54.18 | $54.50 | $53.77 | $54.18 | 52 000 |
| Jun 28, 2016 | $50.91 | $52.99 | $50.81 | $52.59 | 98 100 |
| Jun 27, 2016 | $49.86 | $50.54 | $49.43 | $50.24 | 129 000 |
| Jun 24, 2016 | $50.31 | $52.12 | $50.20 | $51.12 | 492 400 |
| Jun 23, 2016 | $53.31 | $54.55 | $52.87 | $54.05 | 67 000 |
| Jun 22, 2016 | $51.72 | $52.74 | $51.62 | $52.53 | 61 000 |
| Jun 21, 2016 | $53.17 | $53.17 | $51.94 | $52.31 | 46 800 |
| Jun 20, 2016 | $52.68 | $54.04 | $52.68 | $53.06 | 95 700 |
| Jun 17, 2016 | $51.45 | $52.01 | $50.75 | $51.37 | 159 600 |
| Jun 16, 2016 | $51.03 | $52.51 | $50.20 | $52.26 | 127 424 |
| Jun 15, 2016 | $53.61 | $54.19 | $53.31 | $53.61 | 74 185 |
| Jun 14, 2016 | $52.84 | $53.40 | $52.30 | $52.76 | 64 375 |
| Jun 13, 2016 | $53.10 | $54.84 | $52.99 | $54.53 | 68 762 |
| Jun 10, 2016 | $55.66 | $55.80 | $55.02 | $55.29 | 39 957 |
| Jun 09, 2016 | $57.24 | $57.39 | $56.32 | $56.88 | 193 674 |
| Jun 08, 2016 | $57.34 | $60.72 | $57.18 | $59.38 | 119 922 |
| Jun 07, 2016 | $57.87 | $58.04 | $57.40 | $57.40 | 43 946 |
| Jun 06, 2016 | $58.50 | $59.32 | $58.17 | $59.00 | 70 847 |
| Jun 03, 2016 | $59.27 | $60.35 | $58.87 | $60.01 | 155 675 |
| Jun 02, 2016 | $56.61 | $57.61 | $56.39 | $57.50 | 139 538 |
