NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$28.76
+0.130 (+0.454%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.34 | $33.00 | Friday, 26th Apr 2024 GLPG stock ended at $28.76. This is 0.454% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.83% from a day low at $28.34 to a day high of $28.86. |
| 90 days | $28.34 | $40.34 | |
| 52 weeks | $28.34 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $43.52 | $44.07 | $43.10 | $43.65 | 59 719 |
| Apr 11, 2016 | $44.56 | $44.56 | $43.52 | $43.65 | 36 227 |
| Apr 08, 2016 | $44.74 | $44.77 | $44.20 | $44.70 | 47 047 |
| Apr 07, 2016 | $44.71 | $44.79 | $43.74 | $43.95 | 58 758 |
| Apr 06, 2016 | $43.17 | $45.23 | $43.17 | $44.75 | 158 318 |
| Apr 05, 2016 | $42.21 | $42.46 | $41.98 | $42.08 | 43 093 |
| Apr 04, 2016 | $42.83 | $43.35 | $42.57 | $42.75 | 81 591 |
| Apr 01, 2016 | $41.60 | $42.34 | $41.21 | $42.18 | 48 059 |
| Mar 31, 2016 | $42.14 | $42.90 | $41.76 | $41.82 | 114 189 |
| Mar 30, 2016 | $42.49 | $42.83 | $42.10 | $42.74 | 42 810 |
| Mar 29, 2016 | $41.24 | $42.52 | $41.14 | $42.30 | 75 600 |
| Mar 28, 2016 | $41.46 | $41.65 | $40.86 | $41.13 | 41 700 |
| Mar 24, 2016 | $41.19 | $41.84 | $41.06 | $41.12 | 56 200 |
| Mar 23, 2016 | $42.54 | $42.64 | $41.97 | $42.26 | 33 300 |
| Mar 22, 2016 | $42.19 | $42.88 | $42.19 | $42.64 | 78 300 |
| Mar 21, 2016 | $42.01 | $42.43 | $41.68 | $42.35 | 30 600 |
| Mar 18, 2016 | $42.11 | $42.11 | $41.45 | $41.94 | 51 100 |
| Mar 17, 2016 | $41.99 | $42.26 | $41.06 | $41.98 | 49 000 |
| Mar 16, 2016 | $42.79 | $42.99 | $42.17 | $42.95 | 43 300 |
| Mar 15, 2016 | $44.12 | $44.19 | $42.34 | $42.71 | 39 900 |
| Mar 14, 2016 | $44.89 | $45.04 | $44.58 | $44.58 | 87 800 |
| Mar 11, 2016 | $44.78 | $45.04 | $44.48 | $44.84 | 36 200 |
| Mar 10, 2016 | $44.08 | $45.06 | $44.08 | $44.84 | 51 400 |
| Mar 09, 2016 | $43.99 | $44.29 | $43.72 | $44.17 | 34 700 |
| Mar 08, 2016 | $44.06 | $44.06 | $43.59 | $43.71 | 41 600 |
