GLPG - Galapagos NV

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 2019119.15119.85118.83119.34119.3427,800
May 23, 2019117.30118.26116.84118.06118.0676,500
May 22, 2019118.68119.83118.19119.21119.2174,100
May 21, 2019116.54117.20116.15117.03117.0391,900
May 20, 2019112.96114.32112.40112.64112.6472,100
May 17, 2019113.00113.71112.63112.85112.8564,900
May 16, 2019113.56115.50113.56114.30114.3075,200
May 15, 2019111.67114.64111.58114.30114.3069,200
May 14, 2019112.73114.32112.50113.44113.4468,400
May 13, 2019111.65112.33110.92111.45111.45175,300
May 10, 2019114.82117.31114.10116.78116.78163,100
May 09, 2019113.50115.96113.31115.45115.4596,400
May 08, 2019115.29116.85114.87115.98115.9891,200
May 07, 2019113.81114.12112.70113.71113.7194,000
May 06, 2019111.94115.17111.74114.80114.8068,200
May 03, 2019114.40114.95113.91114.95114.9576,700
May 02, 2019113.22113.85112.50113.47113.4754,500
May 01, 2019114.61114.87113.20113.39113.3972,800
Apr 30, 2019115.09115.25113.92115.00115.00112,400
Apr 29, 2019112.58114.58112.02113.85113.85110,700
Apr 26, 2019111.37112.69110.96112.09112.09113,200
Apr 25, 2019111.89113.46111.27112.86112.86125,500
Apr 24, 2019114.15114.45111.98112.23112.23160,700
Apr 23, 2019114.80115.70114.28115.00115.00137,000
Apr 22, 2019115.50116.01113.65114.31114.3176,500
Apr 18, 2019114.07115.96113.18115.43115.43165,400
Apr 17, 2019117.26117.26112.98113.98113.98157,100
Apr 16, 2019120.48120.56116.13116.70116.70152,400
Apr 15, 2019121.81121.99119.29119.62119.62117,600
Apr 12, 2019124.31124.31121.68122.10122.10198,300
Apr 11, 2019123.31123.57121.16121.93121.93107,800
Apr 10, 2019123.57124.06121.79121.87121.87125,700
Apr 09, 2019122.26125.07121.35123.45123.45106,800
Apr 08, 2019124.93125.17123.65124.13124.1380,300
Apr 05, 2019124.24125.48123.64124.69124.69157,900
Apr 04, 2019122.33123.61122.04123.01123.0194,900
Apr 03, 2019122.19122.62121.51122.50122.50177,500
Apr 02, 2019118.61120.42117.65119.46119.46200,000
Apr 01, 2019119.19119.19116.51116.68116.68269,000
Mar 29, 2019110.61120.65109.86117.78117.781,534,000
Mar 28, 201996.7296.7295.3696.1396.1359,300
Mar 27, 201996.5796.7094.7595.6295.6272,300
Mar 26, 201996.4298.4696.2497.3197.3190,700
Mar 25, 201996.5697.3894.9395.1595.15126,900
Mar 22, 2019101.58102.0699.4199.4799.4739,400
Mar 21, 2019102.15103.01101.38102.56102.5684,100
Mar 20, 2019101.82104.12101.53103.24103.2450,200
Mar 19, 2019101.99101.99100.34101.06101.0626,400
Mar 18, 201999.81101.3599.76101.13101.1361,300
Mar 15, 201999.4099.6698.1598.7898.7892,800
Mar 14, 201999.96100.4699.1999.5399.5352,600
Mar 13, 201997.8999.1497.8598.7998.7941,000
Mar 12, 201998.0299.3997.8899.1399.1366,100
Mar 11, 201997.5199.4897.0299.2799.2777,500
Mar 08, 201997.7698.1296.3496.9696.9674,600
Mar 07, 201998.4898.6996.9997.2797.2761,600
Mar 06, 2019102.41102.5099.2199.3399.3383,700
Mar 05, 2019102.20102.45101.23101.62101.6259,200
Mar 04, 2019103.84103.90101.85102.72102.7271,400
Mar 01, 2019100.39102.30100.21102.30102.3061,100
Feb 28, 201998.0398.2897.5697.6297.6260,300
Feb 27, 201997.2398.3197.2097.7497.74107,600
Feb 26, 201996.7398.7196.3298.1898.18198,800
Feb 25, 201999.72100.2698.4898.7498.7472,600
Feb 22, 201999.5599.5796.2198.1898.18174,100
Feb 21, 2019100.92101.0497.6697.8597.8588,300
Feb 20, 2019101.79102.62100.44101.04101.0446,600
Feb 19, 2019102.71103.2799.71101.70101.70217,000
Feb 15, 2019102.19103.19101.60103.12103.1258,700
Feb 14, 2019102.42103.26102.35103.05103.0541,000
Feb 13, 2019102.74102.99101.29102.26102.2664,700
Feb 12, 2019101.94102.74101.63102.35102.3558,200
Feb 11, 2019100.87101.39100.11100.59100.5926,500
Feb 08, 2019100.89101.84100.72101.53101.5356,600
Feb 07, 2019100.45101.45100.06101.30101.3044,000
Feb 06, 2019100.43100.6399.2899.6799.6752,500
Feb 05, 201999.15102.0499.14100.97100.9799,500
Feb 04, 2019100.56100.8699.83100.44100.44162,200
Feb 01, 2019102.61103.12101.15101.24101.24107,300
Jan 31, 2019101.40103.12101.07102.64102.6464,100
Jan 30, 2019102.44102.6899.87101.19101.19155,300
Jan 29, 2019104.81105.17103.48104.23104.2376,600
Jan 28, 2019103.91103.91102.78103.65103.6596,800
Jan 25, 2019102.17102.98101.26102.59102.5977,200
Jan 24, 2019102.00102.28100.72100.96100.9657,800
Jan 23, 2019104.09104.14101.71102.02102.02145,100
Jan 22, 2019103.88104.82103.34103.68103.6858,900
Jan 18, 2019105.04105.22104.29104.75104.7557,000
Jan 17, 2019104.83106.26104.83106.26106.2659,500
Jan 16, 2019104.78105.09103.99104.35104.3560,800
Jan 15, 2019101.73103.29101.49102.99102.9937,600
Jan 14, 2019101.64102.0699.5699.7799.7790,900
Jan 11, 2019105.27105.50103.99104.45104.4570,600
Jan 10, 2019104.87106.89104.86106.62106.6254,100
Jan 09, 2019106.35106.49104.37105.60105.60126,900
Jan 08, 2019104.28104.65102.69103.43103.4382,900
Jan 07, 2019101.62102.31100.17100.61100.6180,700
Jan 04, 201994.7897.5194.2997.4497.44129,700
Jan 03, 201991.2591.4489.4589.6189.6179,300
Jan 02, 201989.6991.2289.6390.5190.5162,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...