U.S. markets close in 4 hours 55 minutes

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.36-0.37 (-0.61%)
As of 11:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202160.3560.7659.8860.3660.3642,867
Aug 04, 202160.8561.6160.4660.7360.73461,800
Aug 03, 202160.9661.2860.6161.0061.00147,400
Aug 02, 202161.8962.1161.1561.4661.46293,700
Jul 30, 202160.9661.2460.4460.5460.54148,800
Jul 29, 202161.8762.1560.4760.5460.54162,000
Jul 28, 202160.6461.8960.4461.0761.07445,400
Jul 27, 202160.1260.5559.1960.3760.37323,000
Jul 26, 202160.2060.4059.6560.0860.08141,700
Jul 23, 202160.2560.2759.6059.9159.91173,300
Jul 22, 202160.1460.7059.8260.1160.11167,600
Jul 21, 202159.7560.9459.3560.7060.70479,600
Jul 20, 202159.9760.0359.3859.8559.85385,600
Jul 19, 202158.6160.2058.1760.1060.101,399,600
Jul 16, 202157.0060.3156.7960.0560.05999,500
Jul 15, 202157.6958.4957.0657.2357.232,729,100
Jul 14, 202166.7166.7165.5265.8065.80208,000
Jul 13, 202167.6467.9466.9667.0067.00366,600
Jul 12, 202170.0570.1468.4668.5068.50185,300
Jul 09, 202168.7169.0968.2968.7268.72188,700
Jul 08, 202166.1466.8065.6966.2366.23134,000
Jul 07, 202167.5567.7166.5766.7866.78178,300
Jul 06, 202168.5368.7567.8968.4268.42143,200
Jul 02, 202170.1870.1868.8068.9868.98110,600
Jul 01, 202169.5470.5869.4170.2070.20128,800
Jun 30, 202169.4969.5968.7068.8968.89124,800
Jun 29, 202171.1471.2470.0770.1470.14114,000
Jun 28, 202171.0371.8171.0371.6971.69156,000
Jun 25, 202170.6372.1970.5572.0572.05235,500
Jun 24, 202168.9769.6968.4668.8668.86223,400
Jun 23, 202170.7771.0269.1669.2269.22424,200
Jun 22, 202172.5572.8071.3871.7371.73248,000
Jun 21, 202172.9473.9471.8973.5073.50259,300
Jun 18, 202174.4075.3173.1173.7773.771,081,200
Jun 17, 202174.9676.5374.6876.0876.08225,700
Jun 16, 202176.4477.9175.8476.2576.25298,200
Jun 15, 202178.7478.7677.2677.5977.5972,900
Jun 14, 202179.0679.1678.5979.0279.02101,900
Jun 11, 202179.7779.7878.8179.3479.34111,000
Jun 10, 202180.2181.1279.8980.6780.67157,000
Jun 09, 202178.5880.2878.2979.5779.57333,700
Jun 08, 202176.6377.1374.7175.1475.14177,000
Jun 07, 202173.8875.7273.7674.8574.85169,400
Jun 04, 202173.6774.4673.5573.6773.67130,400
Jun 03, 202172.9473.8772.4673.6073.60126,800
Jun 02, 202173.7774.5173.2273.9173.91165,200
Jun 01, 202175.1375.4773.7273.8373.83137,600
May 28, 202176.0677.2776.0076.1476.14207,500
May 27, 202175.3877.0074.9176.4676.46350,400
May 26, 202173.1973.7272.8973.2673.26125,000
May 25, 202173.5073.7673.1373.1473.14171,100
May 24, 202174.1674.2572.7972.9772.97138,900
May 21, 202174.0874.1473.0873.2173.21112,400
May 20, 202172.3174.3772.2373.8373.83234,800
May 19, 202173.1673.4571.9172.1772.17327,800
May 18, 202175.3276.1374.8374.9074.90267,000
May 17, 202177.1177.8676.5577.0077.00137,400
May 14, 202175.2876.5475.1376.1876.18186,600
May 13, 202175.4776.4275.0876.0676.06390,500
May 12, 202171.9874.4471.9574.1474.14426,800
May 11, 202171.7973.9271.6773.6173.61278,000
May 10, 202171.1174.5270.7773.5473.54569,700
May 07, 202177.2678.0873.8175.0475.04553,800
May 06, 202175.5376.1674.8076.1676.16277,300
May 05, 202177.0777.4876.6276.9076.90328,200
May 04, 202177.7677.8676.8377.1777.17232,400
May 03, 202178.0178.6777.4278.0878.08195,700
Apr 30, 202177.7578.6377.5877.7777.77178,900
Apr 29, 202178.4579.1478.1078.7578.75232,300
Apr 28, 202179.1179.9578.9379.2779.27308,400
Apr 27, 202182.0682.0780.5781.1181.11213,500
Apr 26, 202183.3683.7782.0383.3483.34148,900
Apr 23, 202181.3882.0280.8281.4681.46139,100
Apr 22, 202182.7883.0882.0182.4482.44123,100
Apr 21, 202181.5883.1581.1983.1483.14325,000
Apr 20, 202179.1679.6678.7079.6679.66158,300
Apr 19, 202179.6179.7878.2878.8378.83218,200
Apr 16, 202179.5779.6978.2079.1579.15422,100
Apr 15, 202179.1780.4279.0479.3979.39567,200
Apr 14, 202181.5182.2980.4480.4880.48574,600
Apr 13, 202176.5078.4576.3878.3078.30422,100
Apr 12, 202176.6177.8675.9477.3977.39386,100
Apr 09, 202177.9278.1677.2877.8177.81198,900
Apr 08, 202178.0378.7277.7477.8977.89149,500
Apr 07, 202177.9478.3376.6176.9676.96260,500
Apr 06, 202179.2079.8678.4778.8878.88300,700
Apr 05, 202180.2880.7679.4180.2580.25156,500
Apr 01, 202178.4379.7478.1079.1979.19278,500
Mar 31, 202176.5878.3876.4077.0977.09281,900
Mar 30, 202175.4276.6574.8576.4476.44388,900
Mar 29, 202175.5377.3275.5377.0077.00328,500
Mar 26, 202177.0577.2775.7776.5376.53218,700
Mar 25, 202175.1976.2874.5176.1576.15425,200
Mar 24, 202177.6478.7677.1377.6977.69242,500
Mar 23, 202180.1580.2278.8078.9778.97271,100
Mar 22, 202180.4482.2380.3381.9781.97157,700
Mar 19, 202181.0682.2480.6782.1982.19189,700
Mar 18, 202180.6081.7680.3180.4880.48156,300
Mar 17, 202180.4080.7079.5980.6380.63256,500
Mar 16, 202182.1382.6981.1581.9081.90204,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...