Stockscreener 앱 받기
31.82
0.14%
0.045
시장 영업 전:
31.90
0.085
+0.27%
Galapagos Nv Adr 주식 (GLPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $31.98 | $31.60 | $0.38 | 40,004.0 | +0.14% |
| 2025-12-03 | $31.77 | $31.19 | $0.58 | 55,497.0 | +1.34% |
| 2025-12-02 | $31.62 | $31.11 | $0.51 | 70,501.0 | +0.71% |
| 2025-12-01 | $31.71 | $30.97 | $0.74 | 125,590.0 | -0.61% |
| 2025-11-28 | $31.51 | $31.00 | $0.51 | 40,975.0 | +0.61% |
| 2025-11-26 | $31.25 | $30.90 | $0.35 | 57,029.0 | +0.03% |
| 2025-11-25 | $31.27 | $30.89 | $0.3728 | 84,978.0 | +0.23% |
| 2025-11-24 | $31.19 | $30.72 | $0.47 | 66,584.0 | +1.27% |
| 2025-11-21 | $30.85 | $30.19 | $0.66 | 87,856.0 | +1.39% |
| 2025-11-20 | $31.05 | $30.13 | $0.92 | 136,606.0 | -0.82% |
| 2025-11-19 | $31.05 | $30.31 | $0.745 | 143,303.0 | +0.23% |
| 2025-11-18 | $30.66 | $30.17 | $0.49 | 156,433.0 | -1.11% |
| 2025-11-17 | $31.20 | $30.61 | $0.59 | 253,891.0 | -1.69% |
| 2025-11-14 | $31.92 | $31.07 | $0.85 | 173,924.0 | -0.64% |
| 2025-11-13 | $32.02 | $31.05 | $0.97 | 236,229.0 | -2.54% |
| 2025-11-12 | $33.12 | $32.17 | $0.95 | 201,329.0 | -1.64% |
| 2025-11-11 | $32.95 | $32.50 | $0.455 | 112,033.0 | +1.23% |
| 2025-11-10 | $32.57 | $31.75 | $0.82 | 156,850.0 | +2.92% |
| 2025-11-07 | $31.97 | $30.98 | $0.99 | 200,846.0 | +1.06% |
| 2025-11-06 | $31.55 | $30.41 | $1.14 | 304,541.0 | +4.38% |
| 2025-11-05 | $30.41 | $29.81 | $0.597 | 173,628.0 | -1.87% |
Galapagos Nv Adr 주식 (GLPG) 연도별 가격 이력
이 심층 분석에서는 Galapagos Nv Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Galapagos Nv Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Galapagos Nv Adr 주식 (GLPG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.98 | $30.97 | $1.01 | 331,596.0 | +1.58% |
| 2025-11 | $33.12 | $29.81 | $3.31 | 2,882,176.0 | -1.45% |
| 2025-10 | $37.78 | $30.92 | $6.86 | 5,936,817.0 | -8.26% |
| 2025-09 | $34.67 | $30.88 | $3.80 | 3,387,166.0 | +10.18% |
| 2025-08 | $33.86 | $31.30 | $2.56 | 5,666,581.0 | -4.20% |
| 2025-07 | $33.66 | $27.83 | $5.83 | 7,909,114.0 | +17.26% |
| 2025-06 | $29.41 | $26.62 | $2.79 | 4,791,082.0 | -2.68% |
| 2025-05 | $29.48 | $24.73 | $4.75 | 9,814,641.0 | +6.84% |
| 2025-04 | $27.50 | $22.59 | $4.90 | 9,429,388.0 | +7.17% |
| 2025-03 | $27.05 | $24.48 | $2.57 | 3,189,910.0 | -3.68% |
| 2025-02 | $27.48 | $22.36 | $5.12 | 6,398,830.0 | +13.39% |
| 2025-01 | $29.70 | $22.90 | $6.80 | 5,709,924.0 | -16.36% |
Galapagos Nv Adr 주식 (GLPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.03 | $26.12 | $1.91 | 3,461,587.0 | -1.23% |
| 2024-11 | $28.48 | $25.03 | $3.45 | 6,434,120.0 | +4.54% |
| 2024-10 | $31.23 | $26.35 | $4.88 | 3,504,361.0 | -8.16% |
| 2024-09 | $31.06 | $27.54 | $3.53 | 2,446,590.0 | -1.13% |
| 2024-08 | $30.12 | $24.16 | $5.96 | 4,665,771.0 | +9.19% |
| 2024-07 | $27.70 | $24.78 | $2.92 | 2,277,040.0 | +7.63% |
| 2024-06 | $27.84 | $24.78 | $3.06 | 2,153,912.0 | -10.93% |
| 2024-05 | $30.60 | $26.89 | $3.71 | 2,559,781.0 | -2.21% |
| 2024-04 | $32.57 | $28.33 | $4.24 | 3,017,069.0 | -11.65% |
| 2024-03 | $35.28 | $31.88 | $3.40 | 2,028,371.0 | -8.29% |
| 2024-02 | $40.34 | $35.11 | $5.23 | 2,711,113.0 | -6.55% |
| 2024-01 | $42.45 | $37.24 | $5.21 | 2,732,334.0 | -7.58% |
Galapagos Nv Adr 주식 (GLPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.05 | $37.17 | $3.88 | 2,295,993.0 | +8.60% |
| 2023-11 | $38.97 | $32.76 | $6.21 | 3,186,869.0 | +11.93% |
| 2023-10 | $35.87 | $31.86 | $4.01 | 4,457,704.0 | -3.21% |
| 2023-09 | $38.30 | $34.01 | $4.29 | 1,730,674.0 | -8.81% |
| 2023-08 | $44.25 | $37.07 | $7.18 | 4,655,424.0 | -10.53% |
| 2023-07 | $43.24 | $40.18 | $3.06 | 2,026,890.0 | +4.16% |
| 2023-06 | $43.18 | $40.02 | $3.16 | 2,991,751.0 | -1.69% |
| 2023-05 | $45.21 | $38.83 | $6.38 | 6,552,496.0 | +6.05% |
| 2023-04 | $39.66 | $37.20 | $2.46 | 2,914,680.0 | +0.93% |
| 2023-03 | $39.59 | $36.16 | $3.42 | 9,084,323.0 | +3.08% |
| 2023-02 | $44.07 | $36.54 | $7.53 | 5,954,379.0 | -15.13% |
| 2023-01 | $48.07 | $43.40 | $4.67 | 2,120,966.0 | -0.47% |
1.10%
1.10%
자본화:
|
볼륨(24시간):