Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
28.75
-0.04 (-0.12%)
At close: May 23, 2025, 4:00 PM
28.73
-0.02 (-0.05%)
After-hours: May 23, 2025, 4:04 PM EDT
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 28.70 | 29.00 | 28.67 | 28.73 | 28.73 | -0.17% | 210,690 |
| May 22, 2025 | 28.52 | 28.89 | 28.16 | 28.78 | 28.78 | -0.72% | 632,642 |
| May 21, 2025 | 29.23 | 29.48 | 28.82 | 28.99 | 28.99 | 0.31% | 534,737 |
| May 20, 2025 | 27.99 | 28.93 | 27.97 | 28.90 | 28.90 | 3.55% | 494,394 |
| May 19, 2025 | 27.75 | 27.93 | 27.55 | 27.91 | 27.91 | 0.58% | 248,192 |
| May 16, 2025 | 27.12 | 27.76 | 26.85 | 27.75 | 27.75 | 3.31% | 421,366 |
| May 15, 2025 | 26.24 | 26.89 | 25.98 | 26.86 | 26.86 | 1.36% | 554,525 |
| May 14, 2025 | 27.47 | 27.81 | 25.97 | 26.50 | 26.50 | -1.27% | 786,221 |
| May 13, 2025 | 25.77 | 27.13 | 24.74 | 26.84 | 26.84 | 7.06% | 2,135,409 |
| May 12, 2025 | 25.13 | 25.44 | 25.02 | 25.07 | 25.07 | -0.99% | 326,800 |
| May 9, 2025 | 25.45 | 25.72 | 25.29 | 25.32 | 25.32 | -0.71% | 259,413 |
| May 8, 2025 | 25.75 | 25.75 | 25.20 | 25.50 | 25.50 | -1.16% | 602,803 |
| May 7, 2025 | 26.20 | 26.35 | 25.75 | 25.80 | 25.80 | -1.79% | 521,338 |
| May 6, 2025 | 27.05 | 27.11 | 26.26 | 26.27 | 26.27 | -3.24% | 286,330 |
| May 5, 2025 | 27.46 | 27.49 | 27.08 | 27.15 | 27.15 | -0.69% | 289,705 |
| May 2, 2025 | 27.51 | 27.64 | 27.24 | 27.34 | 27.34 | 2.09% | 329,329 |
| May 1, 2025 | 26.93 | 27.04 | 26.54 | 26.78 | 26.78 | -0.52% | 125,989 |
| Apr 30, 2025 | 26.77 | 27.19 | 26.65 | 26.92 | 26.92 | - | 485,135 |
| Apr 29, 2025 | 26.81 | 26.97 | 26.58 | 26.92 | 26.92 | 0.19% | 283,310 |
| Apr 28, 2025 | 27.27 | 27.50 | 26.81 | 26.87 | 26.87 | 0.04% | 603,334 |
| Apr 25, 2025 | 26.62 | 26.98 | 26.50 | 26.86 | 26.86 | 1.40% | 384,335 |
| Apr 24, 2025 | 25.56 | 26.67 | 25.38 | 26.49 | 26.49 | 3.88% | 648,038 |
| Apr 23, 2025 | 25.44 | 25.76 | 25.32 | 25.50 | 25.50 | 1.67% | 458,088 |
| Apr 22, 2025 | 24.89 | 25.25 | 24.59 | 25.08 | 25.08 | 1.79% | 434,365 |
| Apr 21, 2025 | 24.52 | 24.79 | 24.31 | 24.64 | 24.64 | -0.08% | 152,204 |
| Apr 17, 2025 | 24.51 | 24.91 | 24.51 | 24.66 | 24.66 | 0.65% | 252,010 |
| Apr 16, 2025 | 23.90 | 24.75 | 23.90 | 24.50 | 24.50 | 2.60% | 265,238 |
| Apr 15, 2025 | 23.83 | 24.00 | 23.36 | 23.88 | 23.88 | -1.32% | 496,610 |
| Apr 14, 2025 | 24.50 | 24.57 | 23.96 | 24.20 | 24.20 | 0.79% | 1,839,888 |
| Apr 11, 2025 | 24.16 | 24.30 | 23.77 | 24.01 | 24.01 | 0.97% | 706,826 |
| Apr 10, 2025 | 24.23 | 24.23 | 23.29 | 23.78 | 23.78 | -2.30% | 221,850 |
| Apr 9, 2025 | 23.42 | 24.69 | 23.26 | 24.34 | 24.34 | 3.49% | 391,798 |
| Apr 8, 2025 | 24.73 | 24.74 | 23.23 | 23.52 | 23.52 | 2.08% | 351,430 |
| Apr 7, 2025 | 22.67 | 23.81 | 22.59 | 23.04 | 23.04 | -2.99% | 537,962 |
| Apr 4, 2025 | 23.95 | 24.06 | 23.38 | 23.75 | 23.75 | -1.49% | 278,950 |
| Apr 3, 2025 | 24.71 | 24.72 | 24.00 | 24.11 | 24.11 | -1.59% | 239,850 |
| Apr 2, 2025 | 24.47 | 25.08 | 24.39 | 24.50 | 24.50 | -1.09% | 273,150 |
| Apr 1, 2025 | 25.25 | 25.25 | 24.65 | 24.77 | 24.77 | -1.39% | 183,652 |
| Mar 31, 2025 | 24.80 | 25.28 | 24.48 | 25.12 | 25.12 | -1.34% | 194,651 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.26 | 25.46 | 25.46 | -0.16% | 81,476 |
| Mar 27, 2025 | 25.28 | 25.72 | 25.28 | 25.50 | 25.50 | 1.47% | 133,956 |
| Mar 26, 2025 | 25.59 | 25.65 | 25.07 | 25.13 | 25.13 | -1.57% | 156,675 |
| Mar 25, 2025 | 26.35 | 26.39 | 25.48 | 25.53 | 25.53 | -1.62% | 147,967 |
| Mar 24, 2025 | 25.88 | 26.08 | 25.86 | 25.95 | 25.95 | 0.50% | 87,500 |
| Mar 21, 2025 | 25.56 | 26.10 | 25.56 | 25.82 | 25.82 | 0.39% | 183,920 |
| Mar 20, 2025 | 25.88 | 26.12 | 25.64 | 25.72 | 25.72 | -1.46% | 125,227 |
| Mar 19, 2025 | 25.84 | 26.33 | 25.84 | 26.10 | 26.10 | 1.01% | 143,744 |
| Mar 18, 2025 | 26.06 | 26.15 | 25.73 | 25.84 | 25.84 | -0.69% | 156,692 |
| Mar 17, 2025 | 26.12 | 26.26 | 25.95 | 26.02 | 26.02 | 0.04% | 155,504 |
| Mar 14, 2025 | 26.11 | 26.29 | 25.97 | 26.01 | 26.01 | 0.08% | 90,024 |