Singapore 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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.3227.4927.2527.4827.4852,000
25 Jul 202426.9527.6326.9427.3927.3996,400
24 Jul 202427.2227.3827.0827.2227.2260,000
23 Jul 202427.0327.2926.8627.2227.2283,000
22 Jul 202426.5027.2726.3927.2327.23152,500
19 Jul 202426.4426.5025.9426.1626.1637,100
18 Jul 202427.0227.2126.7426.7526.7580,200
17 Jul 202426.4727.1126.3727.0027.00140,100
16 Jul 202426.0226.5026.0226.3726.3751,100
15 Jul 202426.8826.8826.4626.4826.4896,500
12 Jul 202427.1327.3827.0027.0027.0075,400
11 Jul 202427.0027.2826.9227.0227.02146,300
10 Jul 202426.4926.7226.3226.6526.65105,200
09 Jul 202425.7526.3225.6726.2526.25110,900
08 Jul 202425.4325.7225.2625.7125.71141,400
05 Jul 202425.1225.2224.8925.0925.09236,400
03 Jul 202425.3925.4824.8624.8924.8965,900
02 Jul 202425.1325.4225.0225.3425.34101,100
01 Jul 202424.7825.4624.7825.0125.01179,900
28 Jun 202425.0625.0824.7824.7824.78240,000
27 Jun 202424.9925.3124.8425.1425.14197,400
26 Jun 202425.2925.3125.0225.1425.14129,000
25 Jun 202425.8725.9125.6125.6325.6372,900
24 Jun 202425.9826.1925.8926.1826.18130,100
21 Jun 202425.6425.8525.5325.7525.7595,600
20 Jun 202425.7725.7925.6125.6325.6365,200
18 Jun 202426.0226.0225.7425.8425.84107,800
17 Jun 202425.8825.8825.3225.7425.74123,400
14 Jun 202425.3725.6125.3225.4425.44132,400
13 Jun 202426.0026.0125.6425.7225.72124,600
12 Jun 202426.0726.4326.0226.0526.05192,200
11 Jun 202426.1226.2826.0726.2026.2080,400
10 Jun 202426.4226.4226.2326.4126.41111,700
07 Jun 202426.8727.0026.7426.7626.7685,700
06 Jun 202427.0727.1827.0027.0527.0566,300
05 Jun 202427.2927.3627.1227.1627.1672,200
04 Jun 202427.5627.7127.4227.5427.5457,800
03 Jun 202427.6127.8527.3727.7027.7096,600
31 May 202427.7228.0327.5327.8227.82146,700
30 May 202427.1027.5727.0927.4627.46266,700
29 May 202427.1627.1626.8926.9426.94109,800
28 May 202427.3527.5827.0427.1927.19220,100
24 May 202427.4327.4627.2127.2727.2795,700
23 May 202428.2028.2027.6227.6527.65104,500
22 May 202428.1828.4628.0728.2028.20116,700
21 May 202429.0329.0328.3628.3828.38131,700
20 May 202429.4429.4429.0629.1829.18137,600
17 May 202430.5830.6029.5529.6329.63140,200
16 May 202429.9329.9929.5029.5529.55130,400
15 May 202428.8429.3628.8429.0829.0868,900
14 May 202428.6828.7528.4028.6328.6355,300
13 May 202428.6428.8328.4328.4728.4772,400
10 May 202428.9529.0428.5528.5528.5575,500
09 May 202429.1229.2028.7328.7728.7768,900
08 May 202429.0029.1328.9429.0329.0370,800
07 May 202429.5329.5428.9929.0829.0883,100
06 May 202429.3329.6629.0029.4729.4769,400
03 May 202429.1029.4428.8029.0929.09125,700
02 May 202428.9129.6528.9029.4529.45122,800
01 May 202428.3029.4428.3029.3429.34149,900
30 Apr 202428.4728.6128.3628.4528.4562,900
29 Apr 202428.8829.1128.6528.6528.65112,900
26 Apr 202428.5428.8728.3428.7628.7675,400
25 Apr 202428.7528.7528.3328.6328.63167,900
24 Apr 202429.3229.3728.7628.7728.77141,100
23 Apr 202429.1529.7529.1529.4529.45115,800
22 Apr 202428.9629.4028.9229.0729.0780,000
19 Apr 202428.8629.1328.8229.0829.0887,000
18 Apr 202428.9929.2028.8228.9128.91139,100
17 Apr 202429.4529.5029.1829.2229.22192,800
16 Apr 202429.5529.5829.4529.4929.49255,900
15 Apr 202430.4130.4129.7929.8029.80153,800
12 Apr 202430.7830.7830.2430.2530.25201,300
11 Apr 202431.2931.3830.8530.8530.85380,800
10 Apr 202431.5931.5930.9331.1231.12254,500
09 Apr 202431.8631.9931.6431.6531.6580,400
08 Apr 202431.6732.1731.5831.8631.8695,000
05 Apr 202431.6632.0231.5831.8131.8173,300
04 Apr 202431.9332.1531.7231.8131.8168,000
03 Apr 202431.8231.8731.5731.7931.7986,800
02 Apr 202432.1232.1231.6931.7731.77108,600
01 Apr 202432.0632.5731.9532.4832.4889,700
28 Mar 202432.1832.2131.8832.2032.20302,700
27 Mar 202432.6433.0032.5532.9532.95127,300
26 Mar 202432.6232.9332.5332.7132.7166,300
25 Mar 202432.7332.8332.5532.6832.68103,500
22 Mar 202433.1933.2432.7632.7632.7663,200
21 Mar 202433.6333.8433.2633.4233.4298,300
20 Mar 202433.4034.0233.2933.9633.9659,000
19 Mar 202433.3733.4533.1733.3733.3761,100
18 Mar 202433.9333.9333.3933.4133.41113,200
15 Mar 202434.2634.4433.9033.9733.97118,600
14 Mar 202434.6534.6534.0234.1534.1571,000
13 Mar 202434.4134.6834.2634.6034.6090,800
12 Mar 202434.4434.8034.2934.7134.7180,300
11 Mar 202434.5834.9834.5234.6534.6589,100
08 Mar 202434.5835.0634.3634.4734.4765,400
07 Mar 202434.5634.6934.3834.4634.4694,000
06 Mar 202434.6034.6234.3534.4434.44115,800
05 Mar 202434.7234.8834.4834.5134.51121,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...