Singapore markets close in 3 hours 24 minutes

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.83+2.48 (+5.03%)
At close: 04:00PM EST
51.75 -0.08 (-0.15%)
After hours: 04:03PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202150.6552.1150.4151.8351.83390,500
06 Dec 202148.2749.6447.3649.3549.35392,100
03 Dec 202148.2948.3546.4147.0347.03434,900
02 Dec 202147.5448.5147.4648.2948.29290,000
01 Dec 202149.5449.7648.2448.2948.29189,300
30 Nov 202148.3649.1947.8048.5848.58149,400
29 Nov 202148.2648.7447.9848.2448.24200,800
26 Nov 202148.5849.1648.2448.8448.84188,700
24 Nov 202148.4849.8148.2949.6249.62131,300
23 Nov 202148.3248.7047.8748.4648.46328,100
22 Nov 202150.2850.3549.2649.3049.30203,600
19 Nov 202151.0551.8050.7651.4651.46242,300
18 Nov 202150.7050.9050.0650.4950.49228,700
17 Nov 202150.7051.5349.4451.1651.16802,000
16 Nov 202152.9453.0952.2552.3052.30201,200
15 Nov 202153.0053.9252.6052.7952.79218,200
12 Nov 202152.9953.1052.4852.8252.82174,100
11 Nov 202153.4853.7553.1553.4053.40226,400
10 Nov 202154.2555.4554.1954.2854.28190,300
09 Nov 202156.2757.0056.0756.4456.44180,900
08 Nov 202155.9657.6355.8557.1257.12326,200
05 Nov 202154.0555.3653.4854.2854.28311,300
04 Nov 202155.5856.1755.0955.6455.64328,100
03 Nov 202155.0456.5454.6956.3256.32333,900
02 Nov 202153.9454.4353.3654.2854.28190,600
01 Nov 202152.2554.4952.2454.4054.40143,900
29 Oct 202153.3453.4552.7552.9952.99147,300
28 Oct 202151.9952.9451.8652.6352.63106,200
27 Oct 202152.7552.7951.6951.7151.7189,200
26 Oct 202153.7353.7352.4552.5052.50152,400
25 Oct 202150.5451.7050.3351.5551.55141,900
22 Oct 202150.9651.3650.2850.9350.93142,600
21 Oct 202151.3252.0351.1551.9451.94188,700
20 Oct 202151.9952.1451.5551.6151.61134,400
19 Oct 202151.4852.7151.4552.4052.4094,600
18 Oct 202151.9252.0351.3851.6551.65181,200
15 Oct 202153.5953.8853.0753.5253.52107,600
14 Oct 202154.0755.0653.9254.2154.21249,200
13 Oct 202152.3854.4352.3454.0954.09435,100
12 Oct 202150.0450.3249.4050.0950.09201,500
11 Oct 202149.9650.3649.5049.7149.71161,300
08 Oct 202150.5350.6049.8149.8149.8194,200
07 Oct 202148.8151.1448.6650.2450.24262,900
06 Oct 202149.5049.9649.0849.4749.47331,600
05 Oct 202149.9350.8149.9250.5750.57364,100
04 Oct 202151.8451.8651.0051.1751.17324,100
01 Oct 202152.9253.7152.5053.5953.59165,900
30 Sep 202151.8353.2551.7052.6152.61287,400
29 Sep 202152.6752.9352.0052.1752.17161,000
28 Sep 202154.1054.1152.6352.7652.76181,200
27 Sep 202154.4354.8454.0854.1954.19190,200
24 Sep 202154.0254.1853.3053.4553.45149,300
23 Sep 202154.1654.3453.9054.1254.12154,300
22 Sep 202154.0454.4653.9153.9853.98210,600
21 Sep 202153.5154.5753.5154.0454.04240,800
20 Sep 202153.9455.3253.9454.8354.83186,200
17 Sep 202155.5755.9954.8555.6455.64294,000
16 Sep 202155.5655.6054.7755.2955.29182,700
15 Sep 202156.2856.3855.4055.4655.46528,900
14 Sep 202156.9957.2856.5356.8156.81168,300
13 Sep 202158.1058.2957.4257.7857.78207,400
10 Sep 202159.2559.3658.0758.1358.13322,600
09 Sep 202159.8260.3259.6659.9259.92186,500
08 Sep 202160.3861.0660.2060.9560.95185,500
07 Sep 202160.8861.1560.5160.9660.96201,900
03 Sep 202160.6160.6259.9960.2260.22151,100
02 Sep 202160.6361.3860.1761.1261.12446,400
01 Sep 202158.8159.7258.6759.1059.10215,300
31 Aug 202159.1460.1358.6758.8258.82879,700
30 Aug 202155.4755.6254.9654.9754.97142,500
27 Aug 202155.4456.3755.1055.9055.90204,400
26 Aug 202157.0357.8156.2656.4156.41225,600
25 Aug 202157.0357.2256.3057.0357.03339,100
24 Aug 202157.8157.8457.0557.1457.14426,600
23 Aug 202156.3557.5556.2257.3257.32205,500
20 Aug 202154.8555.8654.5555.4355.43483,500
19 Aug 202157.7857.9956.3356.4856.48282,600
18 Aug 202160.1860.2559.0759.0759.07216,200
17 Aug 202157.9459.9057.9059.5259.52217,000
16 Aug 202158.1158.6357.9158.5158.51241,000
13 Aug 202158.3858.9758.3458.6958.69198,200
12 Aug 202158.6359.0558.1658.8758.87198,800
11 Aug 202159.8959.9058.3858.5158.51122,500
10 Aug 202159.4559.4658.8659.1659.16152,000
09 Aug 202158.8759.7758.7259.4559.45257,300
06 Aug 202160.4461.0060.0060.1460.14166,700
05 Aug 202160.3560.8159.5260.0660.06227,400
04 Aug 202160.8561.6160.4660.7360.73461,800
03 Aug 202160.9661.2860.6161.0061.00147,400
02 Aug 202161.8962.1161.1561.4661.46293,700
30 Jul 202160.9661.2460.4460.5460.54148,800
29 Jul 202161.8762.1560.4760.5460.54162,000
28 Jul 202160.6461.8960.4461.0761.07445,400
27 Jul 202160.1260.5559.1960.3760.37323,000
26 Jul 202160.2060.4059.6560.0860.08141,700
23 Jul 202160.2560.2759.6059.9159.91173,300
22 Jul 202160.1460.7059.8260.1160.11167,600
21 Jul 202159.7560.9459.3560.7060.70479,600
20 Jul 202159.9760.0359.3859.8559.85385,600
19 Jul 202158.6160.2058.1760.1060.101,399,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...