Stockscreener 앱 받기
32.56
0.97%
-0.32
시장 영업 전:
32.36
-0.20
-0.61%
Galapagos Nv Adr 주식 (GLPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $33.17 | $32.47 | $0.705 | 281,166.0 | -0.97% |
| 2025-08-07 | $33.15 | $32.63 | $0.52 | 189,415.0 | +0.24% |
| 2025-08-06 | $32.83 | $31.91 | $0.92 | 416,123.0 | -0.58% |
| 2025-08-05 | $33.86 | $32.31 | $1.55 | 429,272.0 | -1.20% |
| 2025-08-04 | $33.49 | $33.03 | $0.4649 | 251,627.0 | +2.08% |
| 2025-08-01 | $32.75 | $32.11 | $0.64 | 261,928.0 | -0.34% |
| 2025-07-31 | $33.23 | $32.75 | $0.48 | 293,917.0 | -1.35% |
| 2025-07-30 | $33.51 | $32.88 | $0.62 | 393,201.0 | +1.37% |
| 2025-07-29 | $32.95 | $31.98 | $0.97 | 922,349.0 | +0.09% |
| 2025-07-28 | $33.66 | $32.78 | $0.88 | 474,564.0 | +0.43% |
| 2025-07-25 | $32.67 | $31.02 | $1.65 | 503,948.0 | +5.83% |
| 2025-07-24 | $30.88 | $28.78 | $2.10 | 1,226,584.0 | -7.33% |
| 2025-07-23 | $33.43 | $33.20 | $0.227 | 120,523.0 | +1.56% |
| 2025-07-22 | $33.10 | $32.36 | $0.7398 | 629,510.0 | +1.99% |
| 2025-07-21 | $32.27 | $30.75 | $1.52 | 434,553.0 | +3.21% |
| 2025-07-18 | $31.39 | $30.92 | $0.47 | 306,541.0 | +1.57% |
| 2025-07-17 | $30.96 | $30.50 | $0.4572 | 147,201.0 | +1.36% |
| 2025-07-16 | $30.44 | $30.06 | $0.3764 | 259,044.0 | -0.07% |
| 2025-07-15 | $30.78 | $30.20 | $0.58 | 524,527.0 | -0.79% |
| 2025-07-14 | $30.60 | $30.14 | $0.46 | 172,692.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.86 | $31.91 | $1.95 | 2,110,697.0 | -0.79% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):