Canada markets closed

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.80-0.45 (-1.49%)
At close: 04:00PM EDT
29.80 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202430.4130.4129.7929.8029.80152,795
Apr 12, 202430.7830.7830.2430.2530.25201,300
Apr 11, 202431.2931.3830.8530.8530.85380,800
Apr 10, 202431.5931.5930.9331.1231.12254,500
Apr 09, 202431.8631.9931.6431.6531.6580,400
Apr 08, 202431.6732.1731.5831.8631.8695,000
Apr 05, 202431.6632.0231.5831.8131.8173,300
Apr 04, 202431.9332.1531.7231.8131.8168,000
Apr 03, 202431.8231.8731.5731.7931.7986,800
Apr 02, 202432.1232.1231.6931.7731.77108,600
Apr 01, 202432.0632.5731.9532.4832.4889,700
Mar 28, 202432.1832.2131.8832.2032.20302,700
Mar 27, 202432.6433.0032.5532.9532.95127,300
Mar 26, 202432.6232.9332.5332.7132.7166,300
Mar 25, 202432.7332.8332.5532.6832.68103,500
Mar 22, 202433.1933.2432.7632.7632.7663,200
Mar 21, 202433.6333.8433.2633.4233.4298,300
Mar 20, 202433.4034.0233.2933.9633.9659,000
Mar 19, 202433.3733.4533.1733.3733.3761,100
Mar 18, 202433.9333.9333.3933.4133.41113,200
Mar 15, 202434.2634.4433.9033.9733.97118,600
Mar 14, 202434.6534.6534.0234.1534.1571,000
Mar 13, 202434.4134.6834.2634.6034.6090,800
Mar 12, 202434.4434.8034.2934.7134.7180,300
Mar 11, 202434.5834.9834.5234.6534.6589,100
Mar 08, 202434.5835.0634.3634.4734.4765,400
Mar 07, 202434.5634.6934.3834.4634.4694,000
Mar 06, 202434.6034.6234.3534.4434.44115,800
Mar 05, 202434.7234.8834.4834.5134.51121,700
Mar 04, 202434.8735.1834.5434.6634.66103,700
Mar 01, 202435.0835.2834.8035.1135.11124,100
Feb 29, 202435.8136.1735.1135.1135.11190,300
Feb 28, 202436.7036.7935.9936.0836.08162,600
Feb 27, 202436.5937.2236.4836.7436.74206,300
Feb 26, 202436.2337.1236.1536.5036.50197,600
Feb 23, 202437.5538.0135.7236.2436.24534,200
Feb 22, 202438.8439.9138.5739.5139.5188,400
Feb 21, 202438.5738.9538.1938.6738.6792,400
Feb 20, 202439.8740.3439.2539.4239.4264,500
Feb 16, 202439.4539.9539.2539.6639.66231,500
Feb 15, 202439.0439.7439.0439.5539.5585,900
Feb 14, 202438.3939.0838.2939.0039.00105,500
Feb 13, 202439.1239.4038.9239.0639.0672,900
Feb 12, 202439.4439.7239.1939.6739.6771,800
Feb 09, 202439.3439.9339.3339.7139.7176,600
Feb 08, 202438.8039.1638.5238.9838.9874,000
Feb 07, 202438.9638.9638.3638.4938.4955,900
Feb 06, 202438.2038.9638.1938.9638.9669,100
Feb 05, 202437.4937.9937.3537.8737.8796,200
Feb 02, 202437.8037.8037.1937.5037.50102,400
Feb 01, 202437.4837.9837.3637.9337.93133,600
Jan 31, 202437.8238.1237.4137.5737.57132,600
Jan 30, 202438.2738.2737.8037.8737.8787,500
Jan 29, 202437.8338.3637.7838.3238.3270,900
Jan 26, 202437.6938.2837.6538.1738.1774,300
Jan 25, 202438.2738.3737.2437.5137.51180,800
Jan 24, 202438.8238.8238.1638.2838.2879,200
Jan 23, 202438.1838.2337.8938.1938.1967,200
Jan 22, 202437.7738.0837.6238.0238.02129,900
Jan 19, 202437.3237.9037.2937.6737.67184,500
Jan 18, 202438.1838.2337.5237.8437.84193,400
Jan 17, 202438.3238.7638.1738.7038.70140,000
Jan 16, 202438.6639.0038.3438.8238.82190,000
Jan 12, 202439.7540.2839.5239.6739.67160,700
Jan 11, 202439.8740.1639.5240.0540.05177,400
Jan 10, 202440.8741.2840.2440.4040.40113,700
Jan 09, 202442.2842.4041.6941.8741.87123,500
Jan 08, 202441.4642.4641.3642.4442.44173,800
Jan 05, 202441.4341.4641.0441.3041.30123,200
Jan 04, 202441.5041.7941.3741.4141.41120,300
Jan 03, 202441.1841.6041.0841.1741.1780,700
Jan 02, 202440.6041.5040.6041.3441.34189,000
Dec 29, 202340.9141.0540.6440.6540.6572,500
Dec 28, 202340.7741.0340.5040.7140.71150,800
Dec 27, 202340.9841.0140.4740.6140.6193,700
Dec 26, 202340.0140.2439.9040.1240.1259,000
Dec 22, 202339.4540.0339.4539.9039.9077,800
Dec 21, 202339.2839.4238.8139.2539.2583,800
Dec 20, 202339.6039.8138.9439.0139.01141,600
Dec 19, 202339.2939.6639.2239.6039.60104,900
Dec 18, 202339.6839.6839.1239.2739.27109,300
Dec 15, 202340.2540.3539.5239.6539.65236,900
Dec 14, 202340.6840.8940.2940.2940.29121,400
Dec 13, 202339.6140.3239.5240.2440.24154,400
Dec 12, 202338.8939.6238.7239.5539.55155,800
Dec 11, 202339.0439.6638.9639.3939.39162,600
Dec 08, 202339.3139.5639.0139.4939.49120,600
Dec 07, 202339.3639.6939.2239.2839.2870,500
Dec 06, 202339.2739.3138.9039.1639.1677,500
Dec 05, 202338.9339.1438.7638.7938.79145,000
Dec 04, 202338.5338.8638.3038.3638.36111,700
Dec 01, 202337.2037.9837.1737.8137.8192,000
Nov 30, 202336.6037.4936.5837.4337.4382,700
Nov 29, 202337.0437.2636.9236.9636.9664,200
Nov 28, 202337.2537.2536.7637.2037.2074,500
Nov 27, 202337.0037.6537.0037.5237.52122,200
Nov 24, 202337.0537.3037.0037.0137.0131,000
Nov 22, 202336.7937.1936.7937.0137.0175,300
Nov 21, 202336.8737.0436.6136.8736.87247,100
Nov 20, 202338.5338.5537.2837.3937.39191,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...