Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	GLPG	28.86	29.13	28.82	29.08	0.17	86,958	1,857	25.00	32.10
2024-04-18	Q	GLPG	28.99	29.20	28.82	28.91	-0.31	139,107	2,236	28.80	32.34
2024-04-17	Q	GLPG	29.45	29.50	29.18	29.22	-0.27	192,830	2,122	29.01	89.90
2024-04-16	Q	GLPG	29.55	29.58	29.445	29.49	-0.31	255,855	2,414	29.00	66.72
2024-04-15	Q	GLPG	30.41	30.41	29.79	29.80	-0.45	153,848	1,521	29.00	38.00
2024-04-12	Q	GLPG	30.78	30.78	30.24	30.25	-0.60	201,332	1,958	30.10	33.14
2024-04-11	Q	GLPG	31.29	31.38	30.85	30.85	-0.27	380,842	3,026	30.50	89.90
2024-04-10	Q	GLPG	31.59	31.59	30.93	31.12	-0.53	254,527	2,070	30.50	32.10
2024-04-09	Q	GLPG	31.86	31.985	31.64	31.65	-0.21	80,377	1,463	31.56	36.90
2024-04-08	Q	GLPG	31.67	32.1691	31.58	31.86	0.05	95,031	1,165	31.68	35.69
2024-04-05	Q	GLPG	31.66	32.02	31.58	31.81		73,329	1,178	31.61	89.90
2024-04-04	Q	GLPG	31.93	32.15	31.72	31.81	0.02	68,026	1,048	31.55	32.45
2024-04-03	Q	GLPG	31.82	31.87	31.57	31.79	0.02	86,779	1,077	31.55	39.92
2024-04-02	Q	GLPG	32.12	32.12	31.685	31.77	-0.71	108,570	1,402	31.00	32.41
2024-04-01	Q	GLPG	32.06	32.57	31.95	32.48	0.28	89,689	1,238	31.82	32.50
2024-03-29	Q	GLPG	32.18	32.21	31.88	32.20	-0.75	0	0	31.90	33.90
2024-03-28	Q	GLPG	32.18	32.21	31.88	32.20	-0.75	302,687	2,262	31.90	33.90
2024-03-27	Q	GLPG	32.64	33.00	32.55	32.95	0.24	127,328	1,231	32.65	33.90
2024-03-26	Q	GLPG	32.62	32.93	32.53	32.71	0.03	66,331	945	32.30	33.90
2024-03-25	Q	GLPG	32.73	32.83	32.545	32.68	-0.08	103,475	1,117	32.30	38.80
2024-03-22	Q	GLPG	33.19	33.24	32.76	32.76	-0.66	63,242	854	32.30	89.90
2024-03-21	Q	GLPG	33.63	33.84	33.26	33.42	-0.54	98,260	1,104	33.30	33.90
2024-03-20	Q	GLPG	33.40	34.02	33.29	33.96	0.59	59,008	878	33.41	36.70
2024-03-19	Q	GLPG	33.37	33.45	33.17	33.37	-0.04	61,067	1,004	33.00	36.90
2024-03-18	Q	GLPG	33.93	33.93	33.39	33.41	-0.56	113,211	999	33.00	63.02
2024-03-15	Q	GLPG	34.26	34.44	33.90	33.97	-0.18	118,610	890	29.27	42.00
2024-03-14	Q	GLPG	34.65	34.65	34.02	34.15	-0.45	70,991	858	34.00	37.77
2024-03-13	Q	GLPG	34.41	34.68	34.255	34.60	-0.11	90,788	1,052	34.00	35.00
2024-03-12	Q	GLPG	34.44	34.80	34.29	34.71	0.06	80,278	1,059	34.25	40.50
2024-03-11	Q	GLPG	34.58	34.98	34.52	34.65	0.18	89,107	1,078	34.25	38.53
2024-03-08	Q	GLPG	34.58	35.06	34.36	34.47	0.01	65,447	1,018	30.98	61.17
2024-03-07	Q	GLPG	34.56	34.686	34.38	34.46	0.02	93,952	1,164	34.00	48.00
2024-03-06	Q	GLPG	34.60	34.62	34.35	34.44	-0.07	115,845	1,301	33.71	36.70
2024-03-05	Q	GLPG	34.72	34.88	34.48	34.51	-0.15	121,663	1,352	33.71	100.00
2024-03-04	Q	GLPG	34.87	35.18	34.54	34.66	-0.45	103,663	1,227	32.20	39.80
2024-03-01	Q	GLPG	35.08	35.28	34.80	35.11		124,096	1,239	34.75	100.00
2024-02-29	Q	GLPG	35.81	36.165	35.11	35.11	-0.97	190,343	1,948	35.00	36.70
2024-02-28	Q	GLPG	36.70	36.79	35.995	36.08	-0.66	162,610	2,080	35.75	36.82
2024-02-27	Q	GLPG	36.59	37.224	36.48	36.74	0.24	206,262	2,107	35.50	41.60
2024-02-26	Q	GLPG	36.23	37.12	36.15	36.50	0.26	197,614	1,819	35.50	47.80
2024-02-23	Q	GLPG	37.55	38.01	35.72	36.24	-3.27	534,213	4,002	36.26	37.03
2024-02-22	Q	GLPG	38.84	39.91	38.57	39.51	0.84	88,404	1,221	38.00	39.99
2024-02-21	Q	GLPG	38.57	38.95	38.19	38.67	-0.75	92,409	1,312	35.00	42.00
2024-02-20	Q	GLPG	39.87	40.34	39.25	39.42	-0.24	64,540	931	39.00	42.00
2024-02-19	Q	GLPG	39.45	39.95	39.25	39.66	0.11	0	0	39.00	45.00
2024-02-16	Q	GLPG	39.45	39.95	39.25	39.66	0.11	231,502	864	39.00	45.00
2024-02-15	Q	GLPG	39.04	39.74	39.04	39.55	0.55	85,882	1,607	32.00	43.00
2024-02-14	Q	GLPG	38.39	39.08	38.29	39.00	-0.06	105,467	1,437	35.09	90.10
2024-02-13	Q	GLPG	39.12	39.40	38.92	39.06	-0.61	72,935	1,204	33.84	43.00
2024-02-12	Q	GLPG	39.44	39.72	39.185	39.67	-0.04	71,774	1,072	39.11	40.00
2024-02-09	Q	GLPG	39.34	39.93	39.33	39.71	0.73	76,570	1,246	34.00	40.00
2024-02-08	Q	GLPG	38.80	39.16	38.52	38.98	0.49	74,025	1,189	37.00	90.10
2024-02-07	Q	GLPG	38.96	38.96	38.36	38.49	-0.47	55,940	927	34.44	48.00
2024-02-06	Q	GLPG	38.20	38.96	38.19	38.96	1.09	69,113	1,062	16.00	43.00
2024-02-05	Q	GLPG	37.49	37.99	37.35	37.87	0.37	96,177	1,410	35.00	48.00
2024-02-02	Q	GLPG	37.80	37.80	37.19	37.50	-0.43	102,395	1,650	33.84	41.48
2024-02-01	Q	GLPG	37.48	37.98	37.36	37.93	0.36	133,643	1,989	37.20	42.50
2024-01-31	Q	GLPG	37.82	38.12	37.41	37.57	-0.30	132,643	1,594	33.84	48.00
2024-01-30	Q	GLPG	38.27	38.27	37.795	37.87	-0.45	87,506	1,171	37.78	100.00
2024-01-29	Q	GLPG	37.83	38.36	37.78	38.32	0.155	70,861	1,104	34.45	55.00
2024-01-26	Q	GLPG	37.69	38.2792	37.65	38.165	0.655	74,264	1,302	34.00	43.50
2024-01-25	Q	GLPG	38.27	38.37	37.24	37.51	-0.77	180,801	2,093	29.00	43.00
2024-01-24	Q	GLPG	38.82	38.82	38.16	38.28	0.09	79,247	1,225	34.41	45.00
2024-01-23	Q	GLPG	38.18	38.23	37.89	38.19	0.17	67,166	1,006	37.62	43.00
2024-01-22	Q	GLPG	37.77	38.075	37.62	38.02	0.35	129,947	1,388	37.12	38.00