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 |
| Jun 01, 2016 | $57.10 | $57.56 | $57.00 | $57.36 | 80 720 |
| May 31, 2016 | $57.55 | $58.12 | $57.29 | $58.07 | 56 676 |
| May 27, 2016 | $57.75 | $58.53 | $57.48 | $58.52 | 71 678 |
| May 26, 2016 | $58.18 | $58.35 | $57.60 | $57.60 | 61 399 |
| May 25, 2016 | $58.94 | $61.02 | $57.55 | $57.76 | 150 392 |
| May 24, 2016 | $56.23 | $57.41 | $56.04 | $56.88 | 74 354 |
| May 23, 2016 | $57.65 | $58.00 | $56.48 | $56.94 | 78 386 |
| May 20, 2016 | $53.46 | $54.42 | $53.01 | $54.03 | 142 241 |
| May 19, 2016 | $51.05 | $51.73 | $50.64 | $51.66 | 58 723 |
| May 18, 2016 | $51.16 | $51.94 | $50.93 | $51.22 | 69 114 |
| May 17, 2016 | $51.09 | $51.74 | $51.09 | $51.68 | 78 319 |
| May 16, 2016 | $50.15 | $51.48 | $50.04 | $51.33 | 55 985 |
| May 13, 2016 | $50.19 | $50.73 | $49.74 | $49.87 | 43 821 |
| May 12, 2016 | $50.11 | $50.11 | $49.15 | $49.23 | 56 007 |
| May 11, 2016 | $48.98 | $49.73 | $48.98 | $49.28 | 35 310 |
| May 10, 2016 | $48.59 | $48.93 | $48.24 | $48.83 | 34 036 |
| May 09, 2016 | $46.89 | $47.87 | $46.85 | $47.74 | 24 635 |
| May 06, 2016 | $45.81 | $46.06 | $45.24 | $45.84 | 28 479 |
| May 05, 2016 | $46.02 | $46.20 | $45.57 | $45.84 | 35 073 |
| May 04, 2016 | $48.29 | $48.16 | $46.94 | $47.15 | 42 044 |
| May 03, 2016 | $49.68 | $49.68 | $48.57 | $48.81 | 49 730 |
| May 02, 2016 | $48.65 | $50.48 | $48.61 | $50.35 | 128 341 |
| Apr 29, 2016 | $45.46 | $45.63 | $44.81 | $45.31 | 50 645 |
| Apr 28, 2016 | $44.75 | $45.10 | $44.49 | $44.73 | 41 772 |
| Apr 27, 2016 | $45.06 | $45.34 | $44.80 | $45.07 | 63 903 |
