Stockscreener 앱 받기
26.74
0.11%
0.03
시간 외 거래:
26.59
-0.15
-0.56%
Galapagos Nv Adr 주식 (GLPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $27.20 | $26.71 | $0.49 | 353,407.0 | +0.11% |
| 2024-11-04 | $27.12 | $26.65 | $0.47 | 121,551.0 | -0.67% |
| 2024-11-01 | $27.21 | $26.67 | $0.54 | 466,524.0 | +1.70% |
| 2024-10-31 | $27.45 | $26.35 | $1.10 | 569,008.0 | -7.52% |
| 2024-10-30 | $28.91 | $28.47 | $0.44 | 78,781.0 | +0.18% |
| 2024-10-29 | $29.16 | $28.51 | $0.65 | 271,900.0 | -0.76% |
| 2024-10-28 | $29.18 | $28.72 | $0.46 | 53,936.0 | -0.66% |
| 2024-10-25 | $29.80 | $28.90 | $0.90 | 378,643.0 | -1.63% |
| 2024-10-24 | $29.75 | $29.34 | $0.41 | 113,802.0 | -1.83% |
| 2024-10-23 | $30.27 | $29.62 | $0.65 | 109,098.0 | -0.86% |
| 2024-10-22 | $31.02 | $30.01 | $1.01 | 130,554.0 | -2.61% |
| 2024-10-21 | $31.23 | $30.48 | $0.745 | 249,081.0 | +0.94% |
| 2024-10-18 | $31.11 | $30.02 | $1.09 | 148,061.0 | +1.72% |
| 2024-10-17 | $30.29 | $29.91 | $0.385 | 68,246.0 | +2.23% |
| 2024-10-16 | $29.87 | $29.37 | $0.50 | 99,676.0 | +0.82% |
| 2024-10-15 | $29.61 | $29.26 | $0.354 | 76,322.0 | +0.24% |
| 2024-10-14 | $29.67 | $29.16 | $0.51 | 183,168.0 | -1.81% |
| 2024-10-11 | $30.14 | $28.86 | $1.28 | 151,127.0 | +1.98% |
| 2024-10-10 | $29.38 | $29.07 | $0.31 | 38,585.0 | -0.37% |
| 2024-10-09 | $29.70 | $29.21 | $0.49 | 50,305.0 | -1.34% |
| 2024-10-08 | $30.16 | $29.49 | $0.67 | 174,886.0 | -1.78% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.21 | $26.65 | $0.56 | 1,294,889.0 | +1.13% |
| 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% |
Galapagos Nv Adr 주식 (GLPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $44.62 | $37.23 | $7.38 | 4,691,769.0 | +11.59% |
| 2022-11 | $46.97 | $38.97 | $8.00 | 3,946,494.0 | -12.67% |
| 2022-10 | $46.51 | $41.10 | $5.41 | 2,867,513.0 | +6.80% |
| 2022-09 | $52.63 | $41.65 | $10.98 | 3,367,516.0 | -14.82% |
| 2022-08 | $56.22 | $49.43 | $6.79 | 3,923,067.0 | -1.67% |
| 2022-07 | $58.04 | $50.45 | $7.59 | 4,006,734.0 | -8.76% |
| 2022-06 | $58.67 | $51.92 | $6.75 | 4,914,074.0 | +1.44% |
| 2022-05 | $62.39 | $54.16 | $8.23 | 6,863,040.0 | -5.45% |
| 2022-04 | $72.11 | $57.89 | $14.22 | 7,823,216.0 | -6.19% |
| 2022-03 | $68.64 | $57.81 | $10.83 | 5,816,763.0 | -6.36% |
| 2022-02 | $69.50 | $61.82 | $7.68 | 5,952,427.0 | -1.88% |
| 2022-01 | $67.66 | $50.32 | $17.34 | 10,968,757.0 | +22.44% |
2.02%
0.47%
자본화:
|
볼륨(24시간):