Canada markets closed

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.48+0.09 (+0.33%)
At close: 04:00PM EDT
27.48 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202427.3227.4927.2527.4827.4852,000
Jul 25, 202426.9527.6326.9427.3927.3996,400
Jul 24, 202427.2227.3827.0827.2227.2260,000
Jul 23, 202427.0327.2926.8627.2227.2283,000
Jul 22, 202426.5027.2726.3927.2327.23152,500
Jul 19, 202426.4426.5025.9426.1626.1637,100
Jul 18, 202427.0227.2126.7426.7526.7580,200
Jul 17, 202426.4727.1126.3727.0027.00140,100
Jul 16, 202426.0226.5026.0226.3726.3751,100
Jul 15, 202426.8826.8826.4626.4826.4896,500
Jul 12, 202427.1327.3827.0027.0027.0075,400
Jul 11, 202427.0027.2826.9227.0227.02146,300
Jul 10, 202426.4926.7226.3226.6526.65105,200
Jul 09, 202425.7526.3225.6726.2526.25110,900
Jul 08, 202425.4325.7225.2625.7125.71141,400
Jul 05, 202425.1225.2224.8925.0925.09236,400
Jul 03, 202425.3925.4824.8624.8924.8965,900
Jul 02, 202425.1325.4225.0225.3425.34101,100
Jul 01, 202424.7825.4624.7825.0125.01179,900
Jun 28, 202425.0625.0824.7824.7824.78240,000
Jun 27, 202424.9925.3124.8425.1425.14197,400
Jun 26, 202425.2925.3125.0225.1425.14129,000
Jun 25, 202425.8725.9125.6125.6325.6372,900
Jun 24, 202425.9826.1925.8926.1826.18130,100
Jun 21, 202425.6425.8525.5325.7525.7595,600
Jun 20, 202425.7725.7925.6125.6325.6365,200
Jun 18, 202426.0226.0225.7425.8425.84107,800
Jun 17, 202425.8825.8825.3225.7425.74123,400
Jun 14, 202425.3725.6125.3225.4425.44132,400
Jun 13, 202426.0026.0125.6425.7225.72124,600
Jun 12, 202426.0726.4326.0226.0526.05192,200
Jun 11, 202426.1226.2826.0726.2026.2080,400
Jun 10, 202426.4226.4226.2326.4126.41111,700
Jun 07, 202426.8727.0026.7426.7626.7685,700
Jun 06, 202427.0727.1827.0027.0527.0566,300
Jun 05, 202427.2927.3627.1227.1627.1672,200
Jun 04, 202427.5627.7127.4227.5427.5457,800
Jun 03, 202427.6127.8527.3727.7027.7096,600
May 31, 202427.7228.0327.5327.8227.82146,700
May 30, 202427.1027.5727.0927.4627.46266,700
May 29, 202427.1627.1626.8926.9426.94109,800
May 28, 202427.3527.5827.0427.1927.19220,100
May 24, 202427.4327.4627.2127.2727.2795,700
May 23, 202428.2028.2027.6227.6527.65104,500
May 22, 202428.1828.4628.0728.2028.20116,700
May 21, 202429.0329.0328.3628.3828.38131,700
May 20, 202429.4429.4429.0629.1829.18137,600
May 17, 202430.5830.6029.5529.6329.63140,200
May 16, 202429.9329.9929.5029.5529.55130,400
May 15, 202428.8429.3628.8429.0829.0868,900
May 14, 202428.6828.7528.4028.6328.6355,300
May 13, 202428.6428.8328.4328.4728.4772,400
May 10, 202428.9529.0428.5528.5528.5575,500
May 09, 202429.1229.2028.7328.7728.7768,900
May 08, 202429.0029.1328.9429.0329.0370,800
May 07, 202429.5329.5428.9929.0829.0883,100
May 06, 202429.3329.6629.0029.4729.4769,400
May 03, 202429.1029.4428.8029.0929.09125,700
May 02, 202428.9129.6528.9029.4529.45122,800
May 01, 202428.3029.4428.3029.3429.34149,900
Apr 30, 202428.4728.6128.3628.4528.4562,900
Apr 29, 202428.8829.1128.6528.6528.65112,900
Apr 26, 202428.5428.8728.3428.7628.7675,400
Apr 25, 202428.7528.7528.3328.6328.63167,900
Apr 24, 202429.3229.3728.7628.7728.77141,100
Apr 23, 202429.1529.7529.1529.4529.45115,800
Apr 22, 202428.9629.4028.9229.0729.0780,000
Apr 19, 202428.8629.1328.8229.0829.0887,000
Apr 18, 202428.9929.2028.8228.9128.91139,100
Apr 17, 202429.4529.5029.1829.2229.22192,800
Apr 16, 202429.5529.5829.4529.4929.49255,900
Apr 15, 202430.4130.4129.7929.8029.80153,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...