GLPG - Galapagos NV

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019182.79183.00179.10181.27181.27278,500
Jul 22, 2019190.91191.63187.37187.64187.64449,300
Jul 19, 2019185.13186.74180.74183.40183.40723,600
Jul 18, 2019172.32174.44171.61174.01174.01333,200
Jul 17, 2019173.32173.57166.85169.88169.88347,200
Jul 16, 2019172.50173.42170.48171.80171.80591,300
Jul 15, 2019172.33174.63168.61170.76170.761,991,300
Jul 12, 2019143.25146.13142.28145.75145.75262,100
Jul 11, 2019143.70143.86140.42141.89141.89206,700
Jul 10, 2019137.44139.33137.02138.37138.3776,700
Jul 09, 2019135.53137.37135.52136.93136.9386,600
Jul 08, 2019135.48136.21134.63135.65135.65125,900
Jul 05, 2019135.72136.43134.91134.99134.9970,800
Jul 03, 2019137.04137.09136.21136.83136.8380,500
Jul 02, 2019134.73136.74134.34135.77135.77220,900
Jul 01, 2019130.49131.00129.71130.44130.4488,800
Jun 28, 2019128.69129.40128.31128.93128.9354,800
Jun 27, 2019126.63127.79126.63127.56127.5686,900
Jun 26, 2019126.59127.00125.35125.81125.8143,900
Jun 25, 2019128.09128.24126.13126.28126.2850,600
Jun 24, 2019128.64128.95127.15127.40127.4051,200
Jun 21, 2019127.16128.08126.50127.41127.41195,200
Jun 20, 2019128.31129.39127.53127.97127.9752,200
Jun 19, 2019124.83126.19124.83126.10126.1080,000
Jun 18, 2019123.90126.25123.64125.87125.8774,900
Jun 17, 2019120.23121.83120.21121.00121.0075,500
Jun 14, 2019122.61123.15120.85121.18121.1872,700
Jun 13, 2019123.15125.15122.39124.75124.75103,500
Jun 12, 2019123.37124.46122.35123.36123.36181,800
Jun 11, 2019124.63124.88121.36122.75122.75117,900
Jun 10, 2019120.98121.91119.99121.48121.4892,300
Jun 07, 2019117.58121.26116.74120.42120.42119,500
Jun 06, 2019117.56117.66115.80116.10116.1091,900
Jun 05, 2019117.28117.41116.11116.36116.3657,700
Jun 04, 2019115.02116.50114.44116.20116.2072,300
Jun 03, 2019113.81115.75113.70115.17115.1758,900
May 31, 2019113.75114.25113.30113.64113.6441,600
May 30, 2019114.63115.56113.94114.56114.5641,200
May 29, 2019115.08115.41114.32114.90114.9078,400
May 28, 2019117.61118.11116.68116.92116.9244,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...