Yahoo

Mail

Singapore markets close in 3 hours 24 minutes

Straits Times Index
3,129.07
-5.59(-0.18%)
Nikkei
28,817.07
+361.47(+1.27%)
Hang Seng
23,936.29
-47.37(-0.20%)
FTSE 100
7,339.90
+107.62(+1.49%)
BTC-USD
50,487.91
-493.08(-0.97%)
CMC Crypto 200
1,307.08
-14.20(-1.07%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2021	50.65	52.11	50.41	51.83	51.83	390,500
06 Dec 2021	48.27	49.64	47.36	49.35	49.35	392,100
03 Dec 2021	48.29	48.35	46.41	47.03	47.03	434,900
02 Dec 2021	47.54	48.51	47.46	48.29	48.29	290,000
01 Dec 2021	49.54	49.76	48.24	48.29	48.29	189,300
30 Nov 2021	48.36	49.19	47.80	48.58	48.58	149,400
29 Nov 2021	48.26	48.74	47.98	48.24	48.24	200,800
26 Nov 2021	48.58	49.16	48.24	48.84	48.84	188,700
24 Nov 2021	48.48	49.81	48.29	49.62	49.62	131,300
23 Nov 2021	48.32	48.70	47.87	48.46	48.46	328,100
22 Nov 2021	50.28	50.35	49.26	49.30	49.30	203,600
19 Nov 2021	51.05	51.80	50.76	51.46	51.46	242,300
18 Nov 2021	50.70	50.90	50.06	50.49	50.49	228,700
17 Nov 2021	50.70	51.53	49.44	51.16	51.16	802,000
16 Nov 2021	52.94	53.09	52.25	52.30	52.30	201,200
15 Nov 2021	53.00	53.92	52.60	52.79	52.79	218,200
12 Nov 2021	52.99	53.10	52.48	52.82	52.82	174,100
11 Nov 2021	53.48	53.75	53.15	53.40	53.40	226,400
10 Nov 2021	54.25	55.45	54.19	54.28	54.28	190,300
09 Nov 2021	56.27	57.00	56.07	56.44	56.44	180,900
08 Nov 2021	55.96	57.63	55.85	57.12	57.12	326,200
05 Nov 2021	54.05	55.36	53.48	54.28	54.28	311,300
04 Nov 2021	55.58	56.17	55.09	55.64	55.64	328,100
03 Nov 2021	55.04	56.54	54.69	56.32	56.32	333,900
02 Nov 2021	53.94	54.43	53.36	54.28	54.28	190,600
01 Nov 2021	52.25	54.49	52.24	54.40	54.40	143,900
29 Oct 2021	53.34	53.45	52.75	52.99	52.99	147,300
28 Oct 2021	51.99	52.94	51.86	52.63	52.63	106,200
27 Oct 2021	52.75	52.79	51.69	51.71	51.71	89,200
26 Oct 2021	53.73	53.73	52.45	52.50	52.50	152,400
25 Oct 2021	50.54	51.70	50.33	51.55	51.55	141,900
22 Oct 2021	50.96	51.36	50.28	50.93	50.93	142,600
21 Oct 2021	51.32	52.03	51.15	51.94	51.94	188,700
20 Oct 2021	51.99	52.14	51.55	51.61	51.61	134,400
19 Oct 2021	51.48	52.71	51.45	52.40	52.40	94,600
18 Oct 2021	51.92	52.03	51.38	51.65	51.65	181,200
15 Oct 2021	53.59	53.88	53.07	53.52	53.52	107,600
14 Oct 2021	54.07	55.06	53.92	54.21	54.21	249,200
13 Oct 2021	52.38	54.43	52.34	54.09	54.09	435,100
12 Oct 2021	50.04	50.32	49.40	50.09	50.09	201,500
11 Oct 2021	49.96	50.36	49.50	49.71	49.71	161,300
08 Oct 2021	50.53	50.60	49.81	49.81	49.81	94,200
07 Oct 2021	48.81	51.14	48.66	50.24	50.24	262,900
06 Oct 2021	49.50	49.96	49.08	49.47	49.47	331,600
05 Oct 2021	49.93	50.81	49.92	50.57	50.57	364,100
04 Oct 2021	51.84	51.86	51.00	51.17	51.17	324,100
01 Oct 2021	52.92	53.71	52.50	53.59	53.59	165,900
30 Sep 2021	51.83	53.25	51.70	52.61	52.61	287,400
29 Sep 2021	52.67	52.93	52.00	52.17	52.17	161,000
28 Sep 2021	54.10	54.11	52.63	52.76	52.76	181,200
27 Sep 2021	54.43	54.84	54.08	54.19	54.19	190,200
24 Sep 2021	54.02	54.18	53.30	53.45	53.45	149,300
23 Sep 2021	54.16	54.34	53.90	54.12	54.12	154,300
22 Sep 2021	54.04	54.46	53.91	53.98	53.98	210,600
21 Sep 2021	53.51	54.57	53.51	54.04	54.04	240,800
20 Sep 2021	53.94	55.32	53.94	54.83	54.83	186,200
17 Sep 2021	55.57	55.99	54.85	55.64	55.64	294,000
16 Sep 2021	55.56	55.60	54.77	55.29	55.29	182,700
15 Sep 2021	56.28	56.38	55.40	55.46	55.46	528,900
14 Sep 2021	56.99	57.28	56.53	56.81	56.81	168,300
13 Sep 2021	58.10	58.29	57.42	57.78	57.78	207,400
10 Sep 2021	59.25	59.36	58.07	58.13	58.13	322,600
09 Sep 2021	59.82	60.32	59.66	59.92	59.92	186,500
08 Sep 2021	60.38	61.06	60.20	60.95	60.95	185,500
07 Sep 2021	60.88	61.15	60.51	60.96	60.96	201,900
03 Sep 2021	60.61	60.62	59.99	60.22	60.22	151,100
02 Sep 2021	60.63	61.38	60.17	61.12	61.12	446,400
01 Sep 2021	58.81	59.72	58.67	59.10	59.10	215,300
31 Aug 2021	59.14	60.13	58.67	58.82	58.82	879,700
30 Aug 2021	55.47	55.62	54.96	54.97	54.97	142,500
27 Aug 2021	55.44	56.37	55.10	55.90	55.90	204,400
26 Aug 2021	57.03	57.81	56.26	56.41	56.41	225,600
25 Aug 2021	57.03	57.22	56.30	57.03	57.03	339,100
24 Aug 2021	57.81	57.84	57.05	57.14	57.14	426,600
23 Aug 2021	56.35	57.55	56.22	57.32	57.32	205,500
20 Aug 2021	54.85	55.86	54.55	55.43	55.43	483,500
19 Aug 2021	57.78	57.99	56.33	56.48	56.48	282,600
18 Aug 2021	60.18	60.25	59.07	59.07	59.07	216,200
17 Aug 2021	57.94	59.90	57.90	59.52	59.52	217,000
16 Aug 2021	58.11	58.63	57.91	58.51	58.51	241,000
13 Aug 2021	58.38	58.97	58.34	58.69	58.69	198,200
12 Aug 2021	58.63	59.05	58.16	58.87	58.87	198,800
11 Aug 2021	59.89	59.90	58.38	58.51	58.51	122,500
10 Aug 2021	59.45	59.46	58.86	59.16	59.16	152,000
09 Aug 2021	58.87	59.77	58.72	59.45	59.45	257,300
06 Aug 2021	60.44	61.00	60.00	60.14	60.14	166,700
05 Aug 2021	60.35	60.81	59.52	60.06	60.06	227,400
04 Aug 2021	60.85	61.61	60.46	60.73	60.73	461,800
03 Aug 2021	60.96	61.28	60.61	61.00	61.00	147,400
02 Aug 2021	61.89	62.11	61.15	61.46	61.46	293,700
30 Jul 2021	60.96	61.24	60.44	60.54	60.54	148,800
29 Jul 2021	61.87	62.15	60.47	60.54	60.54	162,000
28 Jul 2021	60.64	61.89	60.44	61.07	61.07	445,400
27 Jul 2021	60.12	60.55	59.19	60.37	60.37	323,000
26 Jul 2021	60.20	60.40	59.65	60.08	60.08	141,700
23 Jul 2021	60.25	60.27	59.60	59.91	59.91	173,300
22 Jul 2021	60.14	60.70	59.82	60.11	60.11	167,600
21 Jul 2021	59.75	60.94	59.35	60.70	60.70	479,600
20 Jul 2021	59.97	60.03	59.38	59.85	59.85	385,600
19 Jul 2021	58.61	60.20	58.17	60.10	60.10	1,399,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,129.07-5.59(-0.18%)

Nikkei28,817.07+361.47(+1.27%)

Hang Seng23,936.29-47.37(-0.20%)

FTSE 1007,339.90+107.62(+1.49%)

BTC-USD50,487.91-493.08(-0.97%)

CMC Crypto 2001,307.08-14.20(-1.07%)

Galapagos NV (GLPG)

Straits Times Index
3,129.07
-5.59(-0.18%)

Nikkei
28,817.07
+361.47(+1.27%)

Hang Seng
23,936.29
-47.37(-0.20%)

FTSE 100
7,339.90
+107.62(+1.49%)

BTC-USD
50,487.91
-493.08(-0.97%)

CMC Crypto 200
1,307.08
-14.20(-1.07%)