Singapore markets closed

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.24-3.27 (-8.28%)
At close: 04:00PM EST
36.65 +0.41 (+1.13%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Nov 202337.0037.6537.0037.5237.52122,200
24 Nov 202337.0537.3037.0037.0137.0131,000
22 Nov 202336.7937.1936.7937.0137.0175,300
21 Nov 202336.8737.0436.6136.8736.87247,100
20 Nov 202338.5338.5537.2837.3937.39191,900
17 Nov 202337.2837.7437.1537.5137.5179,700
16 Nov 202337.7537.8436.9436.9636.96167,300
15 Nov 202337.2837.9037.2837.6737.67179,000
14 Nov 202336.7537.5936.7537.3637.36234,600
13 Nov 202336.4236.5035.9836.3836.3877,900
10 Nov 202335.9336.3935.8536.3436.34180,000
09 Nov 202336.7036.7036.0236.2536.25174,100
08 Nov 202337.3837.3836.6036.7036.70122,900
07 Nov 202338.1238.3337.7438.0738.07100,400
06 Nov 202338.9138.9738.0338.0938.09511,900
03 Nov 202336.7237.4736.7237.0637.06272,400
02 Nov 202334.8234.9234.0734.5334.53140,200
01 Nov 202332.8733.7032.7633.3333.33121,700
31 Oct 202332.7733.5232.7533.4433.44238,600
30 Oct 202332.2333.0632.2332.8632.86245,900
27 Oct 202332.7432.7431.8631.8731.87361,600
26 Oct 202332.6432.8432.4332.5932.59134,800
25 Oct 202333.0433.0432.5032.7532.75231,600
24 Oct 202333.9134.3133.5933.7233.72230,800
23 Oct 202334.8935.0634.2034.2534.25223,200
20 Oct 202334.2635.4434.2235.0135.01300,100
19 Oct 202333.8634.5333.8034.4434.44199,600
18 Oct 202334.7234.7234.1534.3634.36213,200
17 Oct 202335.0035.5034.8535.1035.10147,200
16 Oct 202334.6434.7934.3034.7234.72143,100
13 Oct 202334.8735.0034.2634.7234.7277,700
12 Oct 202335.2535.3534.6935.0635.06378,700
11 Oct 202335.4935.6435.1335.3335.3379,300
10 Oct 202335.7435.8735.1535.3535.35124,200
09 Oct 202335.6135.6634.9835.2835.28116,200
06 Oct 202335.2535.6435.1335.5835.58136,000
05 Oct 202333.9934.9233.9934.9034.90613,800
04 Oct 202334.0934.2333.6933.9833.9862,400
03 Oct 202334.0034.1433.7833.8633.86159,500
02 Oct 202334.3534.6034.2034.4034.40155,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...