Skip to main content
Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
23.76
-0.14 (-0.59%)
At close: Jan 17, 2025, 4:00 PM
23.50
-0.26 (-1.09%)
Pre-market: Jan 21, 2025, 5:54 AM EST

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202523.9724.0423.7023.7623.76-0.59%216,599
Jan 16, 202523.7123.9623.5323.9023.900.55%335,122
Jan 15, 202523.9024.0223.5723.7723.77-0.88%243,935
Jan 14, 202524.5724.5923.8223.9823.98-1.07%446,958
Jan 13, 202524.9424.9524.1024.2424.24-5.50%410,838
Jan 10, 202527.0027.0025.5225.6525.65-8.95%619,530
Jan 8, 202529.4929.7027.7928.1728.17-2.15%645,081
Jan 7, 202528.6428.9528.6428.7928.791.41%117,728
Jan 6, 202528.3928.6928.3328.3928.39-0.11%104,202
Jan 3, 202528.1728.5328.0928.4228.421.88%95,472
Jan 2, 202528.0028.3327.8427.9027.901.44%147,595
Dec 31, 202427.2927.6727.2627.5027.500.73%100,169
Dec 30, 202427.2427.4026.9927.3027.30-185,200
Dec 27, 202427.2727.5727.1627.3027.30-0.29%167,422
Dec 26, 202427.2127.4727.1227.3827.380.62%66,817
Dec 24, 202427.0727.3726.9127.2127.210.44%88,804
Dec 23, 202426.5927.1226.5627.0927.091.23%201,353
Dec 20, 202426.2727.0026.1426.7626.761.48%233,098
Dec 19, 202426.4726.6826.1326.3726.37-1.05%347,587
Dec 18, 202426.8927.1326.6026.6526.65-1.73%319,558
Dec 17, 202426.6427.2726.6427.1227.120.78%156,734
Dec 16, 202426.5027.1326.5026.9126.910.34%235,188
Dec 13, 202426.7426.8326.4326.8226.82-0.59%109,432
Dec 12, 202427.2627.3426.8126.9826.98-1.17%168,343
Dec 11, 202426.8027.3126.6127.3027.300.33%336,421
Dec 10, 202426.7327.2126.3127.2127.211.61%233,791
Dec 9, 202427.7027.7726.7026.7826.78-0.78%214,115
Dec 6, 202427.0627.3426.9626.9926.990.15%129,858
Dec 5, 202427.1727.3626.9126.9526.95-0.44%76,579
Dec 4, 202427.2527.3026.9527.0727.07-1.53%69,982
Dec 3, 202427.9427.9427.4427.4927.49-1.79%59,310
Dec 2, 202427.7628.0327.5727.9927.991.27%110,510
Nov 29, 202427.8727.9327.6227.6427.64-1.71%54,795
Nov 27, 202427.2428.4827.2428.1228.124.54%371,863
Nov 26, 202427.3327.3526.8726.9026.90-1.50%142,999
Nov 25, 202427.5027.8027.2427.3127.310.66%188,667
Nov 22, 202426.0027.1526.0027.1327.137.57%277,222
Nov 21, 202425.3725.6825.0325.2225.22-1.64%273,177
Nov 20, 202425.9026.3125.4925.6425.64-3.93%516,276
Nov 19, 202426.9627.2126.5526.6926.69-1.15%442,954
Nov 18, 202427.0927.5426.8027.0027.000.75%465,514
Nov 15, 202427.7127.9026.7326.8026.80-3.94%358,620
Nov 14, 202427.9628.2327.6027.9027.901.23%880,927
Nov 13, 202427.4427.7227.2227.5627.560.88%259,522
Nov 12, 202428.0028.1827.2527.3227.32-2.36%160,865
Nov 11, 202427.1228.2027.1227.9827.983.40%595,917
Nov 8, 202427.2727.2926.8727.0627.06-1.46%250,910
Nov 7, 202427.0027.7027.0027.4627.461.70%118,533
Nov 6, 202426.9727.3826.6427.0027.000.97%139,234
Nov 5, 202426.9227.2026.7126.7426.740.11%353,407
Nov 4, 202427.0027.1226.6526.7126.71-0.67%121,860
Nov 1, 202426.7527.2126.6726.8926.891.70%466,666
Oct 31, 202426.9427.4526.3526.4426.44-7.52%569,008
Oct 30, 202428.5728.9128.4728.5928.590.18%83,837
Oct 29, 202428.9929.1628.5128.5428.54-0.76%271,909
Oct 28, 202429.0029.1828.7228.7628.76-0.66%54,129
Oct 25, 202429.5129.8028.9028.9528.95-1.63%378,868
Oct 24, 202429.7529.7529.3429.4329.43-1.83%113,802
Oct 23, 202430.2730.2729.6229.9829.98-0.86%109,098
Oct 22, 202430.7331.0230.0130.2430.24-2.61%130,554
Oct 21, 202430.8031.2330.4831.0531.050.94%249,081
Oct 18, 202430.3231.1230.0230.7630.761.72%148,061
Oct 17, 202430.1130.2929.9130.2430.242.23%68,246
Oct 16, 202429.4529.8729.3729.5829.580.82%99,677
Oct 15, 202429.3829.6129.2629.3429.340.24%92,890
Oct 14, 202429.6029.6729.1629.2729.27-1.81%183,168
Oct 11, 202428.9730.1428.8629.8129.811.98%151,127
Oct 10, 202429.3529.3829.0729.2329.23-0.37%38,970
Oct 9, 202429.6729.7029.2129.3429.34-1.34%50,410
Oct 8, 202430.0530.1629.4929.7429.74-1.78%193,579
Oct 7, 202430.2930.6430.0630.2830.283.73%183,254
Oct 4, 202428.2729.1928.2729.1929.193.14%150,636
Oct 3, 202428.3628.3828.1028.3028.30-0.25%53,501
Oct 2, 202428.4928.5028.3228.3728.37-0.46%102,362
Oct 1, 202428.8328.9128.3328.5028.50-1.01%69,584
Sep 30, 202428.9028.9628.6728.7928.79-1.67%59,560
Sep 27, 202429.5029.6329.2529.2829.28-0.51%71,071
Sep 26, 202429.0329.4628.9829.4329.433.12%76,509
Sep 25, 202428.8828.9228.5028.5428.54-1.07%53,494
Sep 24, 202429.3129.4228.7828.8528.85-1.43%93,469
Sep 23, 202429.8729.9729.2629.2729.27-1.78%81,684
Sep 20, 202429.8130.1629.3029.8029.80-2.10%190,460
Sep 19, 202430.1031.0629.8430.4430.440.53%175,220
Sep 18, 202430.6330.7130.2530.2830.28-0.92%59,777
Sep 17, 202430.7030.9130.4030.5630.56-0.36%70,112
Sep 16, 202430.8030.8930.3030.6730.671.69%147,065
Sep 13, 202429.4530.1729.4530.1630.162.94%252,821
Sep 12, 202428.9329.3228.5929.3029.300.27%175,950
Sep 11, 202429.0729.2628.7129.2229.220.79%93,044
Sep 10, 202428.2929.0427.9828.9928.992.19%160,118
Sep 9, 202427.7528.4327.7228.3728.372.86%203,427
Sep 6, 202428.1128.3027.5427.5827.58-2.09%150,952
Sep 5, 202428.5528.5528.0928.1728.17-1.30%105,880
Sep 4, 202428.5028.7328.3828.5428.54-0.80%103,359
Sep 3, 202429.0729.4728.7028.7728.77-1.20%148,805
Aug 30, 202429.3029.5128.9629.1229.12-2.15%82,476
Aug 29, 202429.8930.0029.6529.7629.76-1.00%118,317
Aug 28, 202429.5730.1229.3830.0630.061.42%441,736
Aug 27, 202429.3129.6429.0229.6429.644.40%479,429
Aug 26, 202428.9628.9628.3028.3928.399.66%1,308,498