Singapore markets open in 1 hour 23 minutes

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.40-0.27 (-0.62%)
At close: 04:00PM EST
43.63 +0.23 (+0.53%)
After hours: 04:34PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202344.0344.0643.0743.4043.40110,897
01 Feb 202343.8744.0143.3343.6743.6794,500
31 Jan 202343.5244.1943.4044.1744.1764,900
30 Jan 202344.2544.4043.4943.7943.7964,200
27 Jan 202343.7044.5543.6344.1944.19107,700
26 Jan 202344.8944.9944.0144.5744.5769,600
25 Jan 202344.8145.1044.3244.5444.5484,100
24 Jan 202345.9946.0144.8545.0545.05107,000
23 Jan 202347.0647.2545.9446.2246.22132,000
20 Jan 202346.1446.3045.4845.8245.82120,100
19 Jan 202347.2247.3745.9545.9945.9964,300
18 Jan 202347.9648.0347.3147.8247.82174,700
17 Jan 202347.1948.0746.7348.0048.00152,600
13 Jan 202347.2247.4846.3146.6946.69125,200
12 Jan 202346.9847.0646.2946.6146.6167,800
11 Jan 202346.6447.0846.1946.7646.76115,400
10 Jan 202345.9346.8345.9346.6846.68144,300
09 Jan 202344.9245.2144.5845.1245.12169,000
06 Jan 202343.9144.4143.4544.0244.0265,000
05 Jan 202344.0244.1443.6043.8443.8492,900
04 Jan 202344.9745.0043.4543.7643.7695,600
03 Jan 202344.5344.8843.9544.3544.35104,800
30 Dec 202244.3844.6143.7844.3844.38103,800
29 Dec 202243.7844.6243.6044.5444.54307,500
28 Dec 202242.9643.6642.9143.6043.60246,600
27 Dec 202242.6342.9042.2742.8042.80213,800
23 Dec 202242.6442.7441.8942.1942.1993,100
22 Dec 202242.0442.3141.5842.2742.2762,900
21 Dec 202240.7442.0740.5842.0042.00173,800
20 Dec 202240.0141.2039.8540.4940.49271,800
19 Dec 202239.9440.0839.3439.6739.67134,900
16 Dec 202240.8040.9939.8040.0640.06254,400
15 Dec 202240.8041.1040.6041.0741.07304,000
14 Dec 202238.8242.3638.7440.7140.71667,500
13 Dec 202239.2639.5138.2539.1639.16281,200
12 Dec 202237.9238.5837.7338.4138.41250,300
09 Dec 202237.4037.7237.2437.4437.44282,300
08 Dec 202237.7638.1237.6037.8337.83146,700
07 Dec 202238.3138.5437.6337.7437.74134,700
06 Dec 202238.7538.8638.0538.2538.25215,000
05 Dec 202240.1040.1138.7438.9238.92321,500
02 Dec 202239.9940.4639.7440.4540.45112,000
01 Dec 202239.9440.3039.7040.0740.07114,200
30 Nov 202239.3039.9238.9739.7739.77181,100
29 Nov 202239.9440.0039.1139.1439.14180,400
28 Nov 202240.9541.3540.0740.2440.24110,000
25 Nov 202240.6340.8440.4640.6840.6837,300
23 Nov 202240.2941.0040.2640.8540.85100,600
22 Nov 202240.0040.6339.7140.5040.50101,400
21 Nov 202240.7440.8440.3140.4740.4782,600
18 Nov 202240.6841.0340.4541.0041.00105,000
17 Nov 202240.7341.2040.5540.9740.9783,300
16 Nov 202241.8241.9941.3741.4741.4784,200
15 Nov 202242.6542.7341.3741.7041.70107,200
14 Nov 202241.3642.2241.3541.7841.78128,100
11 Nov 202241.2341.9740.9341.8141.8188,300
10 Nov 202241.2041.6140.5341.4641.46260,800
09 Nov 202240.2740.8740.0240.0940.09348,000
08 Nov 202240.3741.2540.1241.1341.13335,900
07 Nov 202241.0941.7340.7841.2741.27399,500
04 Nov 202245.7245.7241.7942.7542.75435,300
03 Nov 202245.0446.2144.7845.2545.25213,600
02 Nov 202245.5346.8245.1345.9145.91274,000
01 Nov 202246.5646.9746.0146.5146.51289,800
31 Oct 202245.2945.8145.0645.5445.54210,100
28 Oct 202245.2645.6944.7245.4845.48126,800
27 Oct 202245.7645.9545.0045.1045.1063,500
26 Oct 202244.8946.5144.8945.9945.99202,500
25 Oct 202244.6645.4444.6445.1445.1466,400
24 Oct 202244.7045.0944.3844.9444.9478,000
21 Oct 202243.1644.3543.0244.3444.34117,700
20 Oct 202242.5143.7842.5143.2843.2895,600
19 Oct 202244.7844.9543.5543.9143.91131,100
18 Oct 202245.6445.6944.5145.6045.60116,500
17 Oct 202244.4844.8944.2644.5844.58115,900
14 Oct 202244.5044.9643.3443.4743.47102,900
13 Oct 202241.9043.7041.8243.1943.19173,500
12 Oct 202242.1942.3641.7742.1042.10114,300
11 Oct 202241.6542.5541.1041.9141.91100,200
10 Oct 202242.6342.6741.2341.5041.50233,000
07 Oct 202243.4543.5642.1742.3042.30153,600
06 Oct 202244.1244.1443.5543.5543.55205,500
05 Oct 202244.1144.3843.5044.2244.2258,700
04 Oct 202244.4045.2744.1545.2245.22160,800
03 Oct 202242.1742.9041.9242.8542.85241,100
30 Sept 202242.5043.1642.4942.6442.64153,500
29 Sept 202242.4142.4941.6542.2742.27128,500
28 Sept 202242.2943.0142.1142.8942.89122,900
27 Sept 202242.8543.3542.3142.4942.49119,700
26 Sept 202242.6643.5042.1542.3942.39171,300
23 Sept 202243.8144.2343.0143.5543.55148,200
22 Sept 202245.4445.6445.0045.1645.16164,800
21 Sept 202246.7147.3346.0146.0446.04180,500
20 Sept 202247.0447.5647.0447.2747.27190,000
19 Sept 202247.6248.2047.0747.3247.32220,800
16 Sept 202248.2148.2747.4348.1148.11130,300
15 Sept 202248.4949.3848.4748.6148.6177,300
14 Sept 202249.4449.5948.7748.9848.98145,200
13 Sept 202250.8751.0049.0249.1949.19125,100
12 Sept 202252.0052.6351.3951.9951.99464,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...