NASDAQ:GLPG
Galapagos NV Stock Price (Quote)
$29.34
+0.89 (+3.13%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.30 | $32.57 | Wednesday, 1st May 2024 GLPG stock ended at $29.34. This is 3.13% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $28.30 to a day high of $29.44. |
| 90 days | $28.30 | $40.34 | |
| 52 weeks | $28.30 | $45.16 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $49.69 | $50.13 | $48.72 | $48.92 | 220 400 |
| Jan 28, 2016 | $53.00 | $53.15 | $50.63 | $50.83 | 434 800 |
| Jan 27, 2016 | $52.44 | $53.23 | $50.89 | $51.59 | 154 000 |
| Jan 26, 2016 | $50.79 | $52.99 | $50.79 | $52.47 | 270 000 |
| Jan 25, 2016 | $52.35 | $53.58 | $51.85 | $52.05 | 183 400 |
| Jan 22, 2016 | $53.36 | $55.33 | $53.10 | $54.89 | 224 100 |
| Jan 21, 2016 | $52.29 | $52.88 | $51.29 | $51.74 | 145 200 |
| Jan 20, 2016 | $51.81 | $53.74 | $50.71 | $53.17 | 87 400 |
| Jan 19, 2016 | $53.27 | $53.53 | $50.66 | $51.41 | 50 600 |
| Jan 15, 2016 | $51.34 | $51.61 | $50.32 | $51.22 | 41 400 |
| Jan 14, 2016 | $53.65 | $53.65 | $51.65 | $53.08 | 151 400 |
| Jan 13, 2016 | $54.91 | $55.19 | $52.98 | $53.57 | 102 100 |
| Jan 12, 2016 | $55.64 | $56.00 | $53.59 | $54.64 | 151 900 |
| Jan 11, 2016 | $56.35 | $56.45 | $52.42 | $53.54 | 206 500 |
| Jan 08, 2016 | $58.34 | $58.34 | $56.90 | $57.23 | 100 900 |
| Jan 07, 2016 | $56.88 | $56.98 | $55.52 | $55.71 | 69 400 |
| Jan 06, 2016 | $58.76 | $59.20 | $57.63 | $58.07 | 68 100 |
| Jan 05, 2016 | $60.55 | $60.77 | $60.00 | $60.45 | 45 500 |
