Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

29.22

-0.27

(-0.92%)

At close: 04:00PM EDT

28.92

-0.30

(-1.03%)

Pre-Market:

04:34AM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	29.45	29.50	29.18	29.22	29.22	192,800
Apr 16, 2024	29.55	29.58	29.45	29.49	29.49	255,900
Apr 15, 2024	30.41	30.41	29.79	29.80	29.80	153,800
Apr 12, 2024	30.78	30.78	30.24	30.25	30.25	201,300
Apr 11, 2024	31.29	31.38	30.85	30.85	30.85	380,800
Apr 10, 2024	31.59	31.59	30.93	31.12	31.12	254,500
Apr 09, 2024	31.86	31.99	31.64	31.65	31.65	80,400
Apr 08, 2024	31.67	32.17	31.58	31.86	31.86	95,000
Apr 05, 2024	31.66	32.02	31.58	31.81	31.81	73,300
Apr 04, 2024	31.93	32.15	31.72	31.81	31.81	68,000
Apr 03, 2024	31.82	31.87	31.57	31.79	31.79	86,800
Apr 02, 2024	32.12	32.12	31.69	31.77	31.77	108,600
Apr 01, 2024	32.06	32.57	31.95	32.48	32.48	89,700
Mar 28, 2024	32.18	32.21	31.88	32.20	32.20	302,700
Mar 27, 2024	32.64	33.00	32.55	32.95	32.95	127,300
Mar 26, 2024	32.62	32.93	32.53	32.71	32.71	66,300
Mar 25, 2024	32.73	32.83	32.55	32.68	32.68	103,500
Mar 22, 2024	33.19	33.24	32.76	32.76	32.76	63,200
Mar 21, 2024	33.63	33.84	33.26	33.42	33.42	98,300
Mar 20, 2024	33.40	34.02	33.29	33.96	33.96	59,000
Mar 19, 2024	33.37	33.45	33.17	33.37	33.37	61,100
Mar 18, 2024	33.93	33.93	33.39	33.41	33.41	113,200
Mar 15, 2024	34.26	34.44	33.90	33.97	33.97	118,600
Mar 14, 2024	34.65	34.65	34.02	34.15	34.15	71,000
Mar 13, 2024	34.41	34.68	34.26	34.60	34.60	90,800
Mar 12, 2024	34.44	34.80	34.29	34.71	34.71	80,300
Mar 11, 2024	34.58	34.98	34.52	34.65	34.65	89,100
Mar 08, 2024	34.58	35.06	34.36	34.47	34.47	65,400
Mar 07, 2024	34.56	34.69	34.38	34.46	34.46	94,000
Mar 06, 2024	34.60	34.62	34.35	34.44	34.44	115,800
Mar 05, 2024	34.72	34.88	34.48	34.51	34.51	121,700
Mar 04, 2024	34.87	35.18	34.54	34.66	34.66	103,700
Mar 01, 2024	35.08	35.28	34.80	35.11	35.11	124,100
Feb 29, 2024	35.81	36.17	35.11	35.11	35.11	190,300
Feb 28, 2024	36.70	36.79	35.99	36.08	36.08	162,600
Feb 27, 2024	36.59	37.22	36.48	36.74	36.74	206,300
Feb 26, 2024	36.23	37.12	36.15	36.50	36.50	197,600
Feb 23, 2024	37.55	38.01	35.72	36.24	36.24	534,200
Feb 22, 2024	38.84	39.91	38.57	39.51	39.51	88,400
Feb 21, 2024	38.57	38.95	38.19	38.67	38.67	92,400
Feb 20, 2024	39.87	40.34	39.25	39.42	39.42	64,500
Feb 16, 2024	39.45	39.95	39.25	39.66	39.66	231,500
Feb 15, 2024	39.04	39.74	39.04	39.55	39.55	85,900
Feb 14, 2024	38.39	39.08	38.29	39.00	39.00	105,500
Feb 13, 2024	39.12	39.40	38.92	39.06	39.06	72,900
Feb 12, 2024	39.44	39.72	39.19	39.67	39.67	71,800
Feb 09, 2024	39.34	39.93	39.33	39.71	39.71	76,600
Feb 08, 2024	38.80	39.16	38.52	38.98	38.98	74,000
Feb 07, 2024	38.96	38.96	38.36	38.49	38.49	55,900
Feb 06, 2024	38.20	38.96	38.19	38.96	38.96	69,100
Feb 05, 2024	37.49	37.99	37.35	37.87	37.87	96,200
Feb 02, 2024	37.80	37.80	37.19	37.50	37.50	102,400
Feb 01, 2024	37.48	37.98	37.36	37.93	37.93	133,600
Jan 31, 2024	37.82	38.12	37.41	37.57	37.57	132,600
Jan 30, 2024	38.27	38.27	37.80	37.87	37.87	87,500
Jan 29, 2024	37.83	38.36	37.78	38.32	38.32	70,900
Jan 26, 2024	37.69	38.28	37.65	38.17	38.17	74,300
Jan 25, 2024	38.27	38.37	37.24	37.51	37.51	180,800
Jan 24, 2024	38.82	38.82	38.16	38.28	38.28	79,200
Jan 23, 2024	38.18	38.23	37.89	38.19	38.19	67,200
Jan 22, 2024	37.77	38.08	37.62	38.02	38.02	129,900
Jan 19, 2024	37.32	37.90	37.29	37.67	37.67	184,500
Jan 18, 2024	38.18	38.23	37.52	37.84	37.84	193,400
Jan 17, 2024	38.32	38.76	38.17	38.70	38.70	140,000
Jan 16, 2024	38.66	39.00	38.34	38.82	38.82	190,000
Jan 12, 2024	39.75	40.28	39.52	39.67	39.67	160,700
Jan 11, 2024	39.87	40.16	39.52	40.05	40.05	177,400
Jan 10, 2024	40.87	41.28	40.24	40.40	40.40	113,700
Jan 09, 2024	42.28	42.40	41.69	41.87	41.87	123,500
Jan 08, 2024	41.46	42.46	41.36	42.44	42.44	173,800
Jan 05, 2024	41.43	41.46	41.04	41.30	41.30	123,200
Jan 04, 2024	41.50	41.79	41.37	41.41	41.41	120,300
Jan 03, 2024	41.18	41.60	41.08	41.17	41.17	80,700
Jan 02, 2024	40.60	41.50	40.60	41.34	41.34	189,000
Dec 29, 2023	40.91	41.05	40.64	40.65	40.65	72,500
Dec 28, 2023	40.77	41.03	40.50	40.71	40.71	150,800
Dec 27, 2023	40.98	41.01	40.47	40.61	40.61	93,700
Dec 26, 2023	40.01	40.24	39.90	40.12	40.12	59,000
Dec 22, 2023	39.45	40.03	39.45	39.90	39.90	77,800
Dec 21, 2023	39.28	39.42	38.81	39.25	39.25	83,800
Dec 20, 2023	39.60	39.81	38.94	39.01	39.01	141,600
Dec 19, 2023	39.29	39.66	39.22	39.60	39.60	104,900
Dec 18, 2023	39.68	39.68	39.12	39.27	39.27	109,300
Dec 15, 2023	40.25	40.35	39.52	39.65	39.65	236,900
Dec 14, 2023	40.68	40.89	40.29	40.29	40.29	121,400
Dec 13, 2023	39.61	40.32	39.52	40.24	40.24	154,400
Dec 12, 2023	38.89	39.62	38.72	39.55	39.55	155,800
Dec 11, 2023	39.04	39.66	38.96	39.39	39.39	162,600
Dec 08, 2023	39.31	39.56	39.01	39.49	39.49	120,600
Dec 07, 2023	39.36	39.69	39.22	39.28	39.28	70,500
Dec 06, 2023	39.27	39.31	38.90	39.16	39.16	77,500
Dec 05, 2023	38.93	39.14	38.76	38.79	38.79	145,000
Dec 04, 2023	38.53	38.86	38.30	38.36	38.36	111,700
Dec 01, 2023	37.20	37.98	37.17	37.81	37.81	92,000
Nov 30, 2023	36.60	37.49	36.58	37.43	37.43	82,700
Nov 29, 2023	37.04	37.26	36.92	36.96	36.96	64,200
Nov 28, 2023	37.25	37.25	36.76	37.20	37.20	74,500
Nov 27, 2023	37.00	37.65	37.00	37.52	37.52	122,200
Nov 24, 2023	37.05	37.30	37.00	37.01	37.01	31,000
Nov 22, 2023	36.79	37.19	36.79	37.01	37.01	75,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7268+0.0005(+0.06%)

CRUDE OIL81.81-0.88(-1.06%)

Bitcoin CAD84,709.04-1,905.49(-2.20%)

Galapagos NV (GLPG)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7268
+0.0005(+0.06%)

CRUDE OIL
81.81
-0.88(-1.06%)

Bitcoin CAD
84,709.04
-1,905.49(-2.20%)