Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

37.53

-0.10

(-0.27%)

At close: 04:00PM EDT

37.92

+0.39

(+1.04%)

After hours:

05:46PM EDT

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	37.68	37.82	37.42	37.53	37.53	82,600
Mar 29, 2023	36.72	37.98	36.63	37.63	37.63	226,000
Mar 28, 2023	36.51	36.62	36.17	36.50	36.50	565,600
Mar 27, 2023	37.41	37.74	37.00	37.27	37.27	181,800
Mar 24, 2023	37.39	37.64	37.04	37.55	37.55	144,100
Mar 23, 2023	37.77	37.98	37.45	37.64	37.64	193,000
Mar 22, 2023	38.21	38.21	37.38	37.38	37.38	229,100
Mar 21, 2023	38.18	38.42	38.09	38.24	38.24	178,100
Mar 20, 2023	38.36	38.41	37.95	37.96	37.96	224,500
Mar 17, 2023	39.45	39.57	38.92	38.98	38.98	268,400
Mar 16, 2023	38.69	39.59	38.50	39.48	39.48	347,500
Mar 15, 2023	38.05	38.88	37.90	38.68	38.68	559,500
Mar 14, 2023	38.82	39.14	38.58	38.81	38.81	302,200
Mar 13, 2023	37.38	39.06	37.38	38.81	38.81	429,500
Mar 10, 2023	37.55	37.88	37.20	37.50	37.50	496,500
Mar 09, 2023	37.05	37.66	37.00	37.62	37.62	403,700
Mar 08, 2023	36.58	37.12	36.52	37.08	37.08	840,300
Mar 07, 2023	37.14	37.15	36.70	36.78	36.78	429,600
Mar 06, 2023	37.05	37.67	36.87	37.16	37.16	574,800
Mar 03, 2023	36.36	36.85	36.20	36.84	36.84	700,100
Mar 02, 2023	36.56	37.15	36.55	36.67	36.67	611,700
Mar 01, 2023	37.44	38.09	37.42	37.63	37.63	844,600
Feb 28, 2023	36.93	37.74	36.91	37.49	37.49	436,800
Feb 27, 2023	38.03	38.41	37.51	37.73	37.73	317,200
Feb 24, 2023	36.70	38.77	36.54	38.19	38.19	1,179,400
Feb 23, 2023	39.10	39.71	38.66	39.64	39.64	277,700
Feb 22, 2023	39.14	40.04	38.90	39.64	39.64	268,400
Feb 21, 2023	38.95	39.23	38.76	39.12	39.12	167,500
Feb 17, 2023	39.11	39.74	39.00	39.43	39.43	135,500
Feb 16, 2023	39.46	39.75	39.13	39.24	39.24	208,900
Feb 15, 2023	39.71	40.35	39.63	40.01	40.01	260,800
Feb 14, 2023	40.27	40.65	39.76	40.25	40.25	428,000
Feb 13, 2023	39.79	41.09	39.74	40.92	40.92	401,000
Feb 10, 2023	40.34	40.67	39.76	40.52	40.52	295,800
Feb 09, 2023	40.08	40.46	39.84	40.38	40.38	685,900
Feb 08, 2023	43.52	43.86	43.27	43.58	43.58	93,000
Feb 07, 2023	42.96	43.54	42.60	43.40	43.40	92,300
Feb 06, 2023	42.32	43.26	42.16	43.25	43.25	161,000
Feb 03, 2023	43.27	43.91	41.59	42.42	42.42	339,000
Feb 02, 2023	44.03	44.07	43.05	43.40	43.40	111,500
Feb 01, 2023	43.87	44.01	43.33	43.67	43.67	94,500
Jan 31, 2023	43.52	44.19	43.40	44.17	44.17	64,900
Jan 30, 2023	44.25	44.40	43.49	43.79	43.79	64,200
Jan 27, 2023	43.70	44.55	43.63	44.19	44.19	107,700
Jan 26, 2023	44.89	44.99	44.01	44.57	44.57	69,600
Jan 25, 2023	44.81	45.10	44.32	44.54	44.54	84,100
Jan 24, 2023	45.99	46.01	44.85	45.05	45.05	107,000
Jan 23, 2023	47.06	47.25	45.94	46.22	46.22	132,000
Jan 20, 2023	46.14	46.30	45.48	45.82	45.82	120,100
Jan 19, 2023	47.22	47.37	45.95	45.99	45.99	64,300
Jan 18, 2023	47.96	48.03	47.31	47.82	47.82	174,700
Jan 17, 2023	47.19	48.07	46.73	48.00	48.00	152,600
Jan 13, 2023	47.22	47.48	46.31	46.69	46.69	125,200
Jan 12, 2023	46.98	47.06	46.29	46.61	46.61	67,800
Jan 11, 2023	46.64	47.08	46.19	46.76	46.76	115,400
Jan 10, 2023	45.93	46.83	45.93	46.68	46.68	144,300
Jan 09, 2023	44.92	45.21	44.58	45.12	45.12	169,000
Jan 06, 2023	43.91	44.41	43.45	44.02	44.02	65,000
Jan 05, 2023	44.02	44.14	43.60	43.84	43.84	92,900
Jan 04, 2023	44.97	45.00	43.45	43.76	43.76	95,600
Jan 03, 2023	44.53	44.88	43.95	44.35	44.35	104,800
Dec 30, 2022	44.38	44.61	43.78	44.38	44.38	103,800
Dec 29, 2022	43.78	44.62	43.60	44.54	44.54	307,500
Dec 28, 2022	42.96	43.66	42.91	43.60	43.60	246,600
Dec 27, 2022	42.63	42.90	42.27	42.80	42.80	213,800
Dec 23, 2022	42.64	42.74	41.89	42.19	42.19	93,100
Dec 22, 2022	42.04	42.31	41.58	42.27	42.27	62,900
Dec 21, 2022	40.74	42.07	40.58	42.00	42.00	173,800
Dec 20, 2022	40.01	41.20	39.85	40.49	40.49	271,800
Dec 19, 2022	39.94	40.08	39.34	39.67	39.67	134,900
Dec 16, 2022	40.80	40.99	39.80	40.06	40.06	254,400
Dec 15, 2022	40.80	41.10	40.60	41.07	41.07	304,000
Dec 14, 2022	38.82	42.36	38.74	40.71	40.71	667,500
Dec 13, 2022	39.26	39.51	38.25	39.16	39.16	281,200
Dec 12, 2022	37.92	38.58	37.73	38.41	38.41	250,300
Dec 09, 2022	37.40	37.72	37.24	37.44	37.44	282,300
Dec 08, 2022	37.76	38.12	37.60	37.83	37.83	146,700
Dec 07, 2022	38.31	38.54	37.63	37.74	37.74	134,700
Dec 06, 2022	38.75	38.86	38.05	38.25	38.25	215,000
Dec 05, 2022	40.10	40.11	38.74	38.92	38.92	321,500
Dec 02, 2022	39.99	40.46	39.74	40.45	40.45	112,000
Dec 01, 2022	39.94	40.30	39.70	40.07	40.07	114,200
Nov 30, 2022	39.30	39.92	38.97	39.77	39.77	181,100
Nov 29, 2022	39.94	40.00	39.11	39.14	39.14	180,400
Nov 28, 2022	40.95	41.35	40.07	40.24	40.24	110,000
Nov 25, 2022	40.63	40.84	40.46	40.68	40.68	37,300
Nov 23, 2022	40.29	41.00	40.26	40.85	40.85	100,600
Nov 22, 2022	40.00	40.63	39.71	40.50	40.50	101,400
Nov 21, 2022	40.74	40.84	40.31	40.47	40.47	82,600
Nov 18, 2022	40.68	41.03	40.45	41.00	41.00	105,000
Nov 17, 2022	40.73	41.20	40.55	40.97	40.97	83,300
Nov 16, 2022	41.82	41.99	41.37	41.47	41.47	84,200
Nov 15, 2022	42.65	42.73	41.37	41.70	41.70	107,200
Nov 14, 2022	41.36	42.22	41.35	41.78	41.78	128,100
Nov 11, 2022	41.23	41.97	40.93	41.81	41.81	88,300
Nov 10, 2022	41.20	41.61	40.53	41.46	41.46	260,800
Nov 09, 2022	40.27	40.87	40.02	40.09	40.09	348,000
Nov 08, 2022	40.37	41.25	40.12	41.13	41.13	335,900
Nov 07, 2022	41.09	41.73	40.78	41.27	41.27	399,500
Nov 04, 2022	45.72	45.72	41.79	42.75	42.75	435,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7391-0.0005(-0.07%)

CRUDE OIL74.32-0.05(-0.07%)

Bitcoin CAD38,081.44-477.43(-1.24%)

Galapagos NV (GLPG)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7391
-0.0005(-0.07%)

CRUDE OIL
74.32
-0.05(-0.07%)

Bitcoin CAD
38,081.44
-477.43(-1.24%)