Stockscreener 앱 받기
33.36
4.54%
1.45
시간 외 거래:
33.36
Galapagos Nv Adr 주식 (GLPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $33.43 | $32.06 | $1.37 | 316,619.0 | +4.54% |
| 2025-09-04 | $31.96 | $30.88 | $1.09 | 231,846.0 | +2.08% |
| 2025-09-03 | $31.38 | $31.07 | $0.31 | 409,797.0 | +0.32% |
| 2025-09-02 | $31.66 | $31.01 | $0.65 | 138,053.0 | -0.89% |
| 2025-08-29 | $32.03 | $31.38 | $0.65 | 114,269.0 | -2.99% |
| 2025-08-28 | $33.25 | $32.34 | $0.91 | 200,424.0 | -1.52% |
| 2025-08-27 | $32.98 | $32.28 | $0.695 | 207,294.0 | +3.52% |
| 2025-08-26 | $31.95 | $31.43 | $0.52 | 158,220.0 | +1.11% |
| 2025-08-25 | $32.20 | $31.42 | $0.78 | 171,585.0 | -1.75% |
| 2025-08-22 | $32.43 | $31.97 | $0.46 | 161,075.0 | +0.25% |
| 2025-08-21 | $32.00 | $31.39 | $0.61 | 207,959.0 | +0.50% |
| 2025-08-20 | $32.27 | $31.63 | $0.645 | 248,327.0 | -1.06% |
| 2025-08-19 | $33.24 | $32.06 | $1.18 | 272,240.0 | -2.46% |
| 2025-08-18 | $33.03 | $32.41 | $0.62 | 304,840.0 | +1.36% |
| 2025-08-15 | $32.53 | $31.95 | $0.58 | 318,987.0 | +2.14% |
| 2025-08-14 | $32.91 | $31.30 | $1.61 | 715,671.0 | -1.58% |
| 2025-08-13 | $32.63 | $31.90 | $0.73 | 293,547.0 | +1.99% |
| 2025-08-12 | $31.93 | $31.32 | $0.61 | 240,238.0 | +0.54% |
| 2025-08-11 | $32.30 | $31.50 | $0.80 | 222,374.0 | -3.26% |
| 2025-08-08 | $33.17 | $32.47 | $0.705 | 281,166.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $33.43 | $30.88 | $2.55 | 1,412,934.0 | +6.11% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):