Singapore markets open in 4 hours 15 minutes

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.07-0.01 (-0.03%)
At close: 04:00PM EDT
29.07 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202428.9629.4028.9229.0729.0779,056
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
04 Mar 202434.8735.1834.5434.6634.66103,700
01 Mar 202435.0835.2834.8035.1135.11124,100
29 Feb 202435.8136.1735.1135.1135.11190,300
28 Feb 202436.7036.7935.9936.0836.08162,600
27 Feb 202436.5937.2236.4836.7436.74206,300
26 Feb 202436.2337.1236.1536.5036.50197,600
23 Feb 202437.5538.0135.7236.2436.24534,200
22 Feb 202438.8439.9138.5739.5139.5188,400
21 Feb 202438.5738.9538.1938.6738.6792,400
20 Feb 202439.8740.3439.2539.4239.4264,500
16 Feb 202439.4539.9539.2539.6639.66231,500
15 Feb 202439.0439.7439.0439.5539.5585,900
14 Feb 202438.3939.0838.2939.0039.00105,500
13 Feb 202439.1239.4038.9239.0639.0672,900
12 Feb 202439.4439.7239.1939.6739.6771,800
09 Feb 202439.3439.9339.3339.7139.7176,600
08 Feb 202438.8039.1638.5238.9838.9874,000
07 Feb 202438.9638.9638.3638.4938.4955,900
06 Feb 202438.2038.9638.1938.9638.9669,100
05 Feb 202437.4937.9937.3537.8737.8796,200
02 Feb 202437.8037.8037.1937.5037.50102,400
01 Feb 202437.4837.9837.3637.9337.93133,600
31 Jan 202437.8238.1237.4137.5737.57132,600
30 Jan 202438.2738.2737.8037.8737.8787,500
29 Jan 202437.8338.3637.7838.3238.3270,900
26 Jan 202437.6938.2837.6538.1738.1774,300
25 Jan 202438.2738.3737.2437.5137.51180,800
24 Jan 202438.8238.8238.1638.2838.2879,200
23 Jan 202438.1838.2337.8938.1938.1967,200
22 Jan 202437.7738.0837.6238.0238.02129,900
19 Jan 202437.3237.9037.2937.6737.67184,500
18 Jan 202438.1838.2337.5237.8437.84193,400
17 Jan 202438.3238.7638.1738.7038.70140,000
16 Jan 202438.6639.0038.3438.8238.82190,000
12 Jan 202439.7540.2839.5239.6739.67160,700
11 Jan 202439.8740.1639.5240.0540.05177,400
10 Jan 202440.8741.2840.2440.4040.40113,700
09 Jan 202442.2842.4041.6941.8741.87123,500
08 Jan 202441.4642.4641.3642.4442.44173,800
05 Jan 202441.4341.4641.0441.3041.30123,200
04 Jan 202441.5041.7941.3741.4141.41120,300
03 Jan 202441.1841.6041.0841.1741.1780,700
02 Jan 202440.6041.5040.6041.3441.34189,000
29 Dec 202340.9141.0540.6440.6540.6572,500
28 Dec 202340.7741.0340.5040.7140.71150,800
27 Dec 202340.9841.0140.4740.6140.6193,700
26 Dec 202340.0140.2439.9040.1240.1259,000
22 Dec 202339.4540.0339.4539.9039.9077,800
21 Dec 202339.2839.4238.8139.2539.2583,800
20 Dec 202339.6039.8138.9439.0139.01141,600
19 Dec 202339.2939.6639.2239.6039.60104,900
18 Dec 202339.6839.6839.1239.2739.27109,300
15 Dec 202340.2540.3539.5239.6539.65236,900
14 Dec 202340.6840.8940.2940.2940.29121,400
13 Dec 202339.6140.3239.5240.2440.24154,400
12 Dec 202338.8939.6238.7239.5539.55155,800
11 Dec 202339.0439.6638.9639.3939.39162,600
08 Dec 202339.3139.5639.0139.4939.49120,600
07 Dec 202339.3639.6939.2239.2839.2870,500
06 Dec 202339.2739.3138.9039.1639.1677,500
05 Dec 202338.9339.1438.7638.7938.79145,000
04 Dec 202338.5338.8638.3038.3638.36111,700
01 Dec 202337.2037.9837.1737.8137.8192,000
30 Nov 202336.6037.4936.5837.4337.4382,700
29 Nov 202337.0437.2636.9236.9636.9664,200
28 Nov 202337.2537.2536.7637.2037.2074,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...