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 |
| Mar 07, 2016 | $43.91 | $44.91 | $43.84 | $44.73 | 45 900 |
| Mar 04, 2016 | $44.31 | $44.77 | $43.88 | $44.56 | 48 600 |
| Mar 03, 2016 | $43.55 | $44.22 | $43.12 | $43.60 | 78 700 |
| Mar 02, 2016 | $43.37 | $43.77 | $43.01 | $43.56 | 87 100 |
| Mar 01, 2016 | $42.86 | $44.08 | $42.52 | $43.95 | 67 000 |
| Feb 29, 2016 | $41.84 | $42.04 | $41.02 | $41.03 | 46 800 |
| Feb 26, 2016 | $42.22 | $42.33 | $41.91 | $42.18 | 48 600 |
| Feb 25, 2016 | $41.33 | $41.82 | $40.84 | $41.54 | 44 400 |
| Feb 24, 2016 | $39.83 | $41.47 | $39.63 | $41.26 | 67 600 |
| Feb 23, 2016 | $43.21 | $43.21 | $40.78 | $40.96 | 170 000 |
| Feb 22, 2016 | $44.09 | $44.80 | $41.03 | $43.30 | 552 800 |
| Feb 19, 2016 | $43.79 | $44.52 | $43.39 | $44.18 | 56 500 |
| Feb 18, 2016 | $45.20 | $45.78 | $44.66 | $44.77 | 127 100 |
| Feb 17, 2016 | $41.37 | $41.37 | $41.37 | $41.37 | 0 |
| Feb 16, 2016 | $41.41 | $41.49 | $40.28 | $41.37 | 82 000 |
| Feb 12, 2016 | $38.38 | $39.34 | $38.15 | $39.28 | 63 300 |
| Feb 11, 2016 | $37.60 | $40.02 | $37.03 | $39.58 | 217 100 |
| Feb 10, 2016 | $39.43 | $39.55 | $38.52 | $38.95 | 107 700 |
| Feb 09, 2016 | $38.23 | $39.59 | $37.41 | $38.00 | 198 200 |
| Feb 08, 2016 | $41.45 | $41.45 | $39.69 | $40.25 | 128 200 |
| Feb 05, 2016 | $46.69 | $46.69 | $43.17 | $43.50 | 134 700 |
| Feb 04, 2016 | $45.87 | $48.34 | $45.47 | $48.03 | 131 000 |
| Feb 03, 2016 | $47.14 | $47.22 | $44.78 | $46.13 | 185 900 |
| Feb 02, 2016 | $49.92 | $50.03 | $46.97 | $47.42 | 175 700 |
| Feb 01, 2016 | $50.80 | $51.00 | $49.84 | $50.52 | 111 900 |
