Singapore markets closed

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.40+0.14 (+0.25%)
At close: 04:00PM EDT
56.60 +1.20 (+2.17%)
Pre-market: 06:01AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202254.7955.5754.3255.4055.40186,400
24 May 202255.6855.7754.7755.2655.26158,800
23 May 202255.1956.0554.1655.2655.26368,800
20 May 202256.2456.6155.4556.3456.34195,100
19 May 202256.3157.1255.9656.9556.95252,600
18 May 202257.6057.8255.4455.5955.59351,800
17 May 202258.7058.8757.8157.9757.97563,600
16 May 202259.0059.8258.5758.8358.83280,600
13 May 202259.9460.0158.8059.2359.23797,200
12 May 202255.5857.7655.3757.2657.26452,800
11 May 202257.8058.4656.6256.6356.63275,200
10 May 202257.4758.6856.5357.7357.73690,100
09 May 202259.3159.3456.1856.5656.56490,500
06 May 202260.6060.8359.2559.6659.66279,800
05 May 202260.2861.1759.2059.7359.73236,700
04 May 202261.5361.7059.7261.5661.56180,000
03 May 202261.5862.3961.1862.2062.20292,400
02 May 202259.0659.9958.7559.9759.97389,800
29 Apr 202258.3560.6958.0858.1858.18738,700
28 Apr 202260.1860.3757.8959.1059.10319,000
27 Apr 202261.9662.4159.4559.8959.89497,700
26 Apr 202263.3663.5061.0261.5261.52260,400
25 Apr 202262.6964.0962.6963.9363.93296,800
22 Apr 202264.1164.4362.9463.9763.97380,100
21 Apr 202266.3867.2264.3964.4964.49168,400
20 Apr 202264.2665.3563.8164.8364.83190,000
19 Apr 202264.2464.4663.4263.6663.66224,900
18 Apr 202266.8867.0064.8464.8564.85104,400
14 Apr 202265.6166.9465.2266.7266.72294,200
13 Apr 202265.0666.4164.9565.8765.87287,500
12 Apr 202266.7667.5266.0466.1266.12203,100
11 Apr 202269.1869.2266.9667.4767.47328,300
08 Apr 202271.6071.8869.7570.1070.10782,000
07 Apr 202271.9972.1170.6371.5971.59292,500
06 Apr 202269.5371.2969.0870.6470.64541,200
05 Apr 202267.9469.7267.8668.7568.75700,500
04 Apr 202266.2567.1665.7566.9966.99332,100
01 Apr 202263.5065.3263.3365.1365.13881,300
31 Mar 202262.7663.2561.9062.0262.02215,500
30 Mar 202264.0265.3663.7464.2664.26213,900
29 Mar 202263.1963.7162.8563.3363.33129,400
28 Mar 202263.3164.2162.0162.6162.61124,100
25 Mar 202262.1062.7461.5762.1762.17145,800
24 Mar 202262.9563.2562.1462.5662.56189,000
23 Mar 202262.6363.7662.3263.3963.39262,300
22 Mar 202261.1662.3261.0462.1562.15199,800
21 Mar 202262.6462.8260.8261.2561.25240,400
18 Mar 202262.2363.8262.1963.1563.15273,800
17 Mar 202262.3263.6362.1863.3463.34182,200
16 Mar 202261.0362.8761.0262.7562.75208,800
15 Mar 202259.6960.4559.0160.1660.16299,800
14 Mar 202261.8863.3360.9060.9460.94366,100
11 Mar 202261.3461.4559.5259.8659.86232,600
10 Mar 202260.6561.1159.7260.0260.02190,200
09 Mar 202259.8261.4859.6460.8260.82231,900
08 Mar 202257.9760.2857.8159.1959.19511,300
07 Mar 202259.1660.1558.5059.0059.00462,300
04 Mar 202260.2061.5960.1961.4461.44256,500
03 Mar 202263.3363.6261.7661.9661.96214,200
02 Mar 202265.6465.8764.3864.4464.44304,900
01 Mar 202267.4568.6466.0766.3066.30366,500
28 Feb 202265.3966.8265.2866.2366.23355,000
25 Feb 202265.0967.2864.8265.7465.74342,800
24 Feb 202261.9265.5961.8265.5665.56319,700
23 Feb 202266.4666.5364.3164.3564.35234,700
22 Feb 202265.0466.3364.9465.0765.07275,500
18 Feb 202266.2466.8965.9066.3166.31150,600
17 Feb 202267.9468.3666.4566.9066.90178,600
16 Feb 202266.8267.7866.2067.3367.33286,000
15 Feb 202265.7267.0365.7066.7866.78503,700
14 Feb 202264.6365.2864.2864.5164.51184,000
11 Feb 202266.5767.4164.5965.0865.08207,300
10 Feb 202266.9669.5066.7567.2267.22387,000
09 Feb 202267.4868.0566.8066.9166.91238,300
08 Feb 202266.2166.9665.7266.4066.40203,400
07 Feb 202266.7067.7666.5866.7766.77241,500
04 Feb 202265.1167.2965.0367.0567.05556,600
03 Feb 202263.8065.3763.6964.1064.10331,000
02 Feb 202268.0468.0965.2865.7065.70434,000
01 Feb 202266.7368.6366.7368.5068.50522,800
31 Jan 202264.0267.5664.0067.5067.50697,600
28 Jan 202264.7667.6664.1367.4567.45969,500
27 Jan 202261.6365.8660.9565.3065.302,828,300
26 Jan 202252.9953.7952.5253.3253.32677,400
25 Jan 202253.3854.1252.3453.3453.34418,200
24 Jan 202253.7254.7753.5554.4554.45584,500
21 Jan 202256.7357.6556.5357.1757.17943,000
20 Jan 202255.9557.4455.9056.4656.46871,500
19 Jan 202253.5855.1253.5854.7654.76305,300
18 Jan 202256.3656.3753.5753.8453.84308,900
14 Jan 202254.7455.4054.1955.1955.19436,200
13 Jan 202253.0053.4752.0952.1152.11287,100
12 Jan 202253.4053.4051.9152.0452.04218,500
11 Jan 202250.6652.7650.6552.4052.40146,900
10 Jan 202251.1651.4750.3251.3251.32217,300
07 Jan 202252.4852.9051.7551.8251.82196,200
06 Jan 202252.0952.3650.8551.8451.84160,400
05 Jan 202252.9453.5251.6351.7551.75255,800
04 Jan 202255.3155.3354.0554.2354.23145,800
03 Jan 202255.0355.0653.1854.9054.90305,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...