Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
26.74
+0.03 (0.11%)
At close: Nov 5, 2024, 4:00 PM
26.59
-0.15 (-0.56%)
After-hours: Nov 5, 2024, 4:04 PM EST
Galapagos NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2024 | 26.92 | 27.20 | 26.71 | 26.74 | 26.74 | 0.11% | 353,407 |
| Nov 4, 2024 | 27.00 | 27.12 | 26.65 | 26.71 | 26.71 | -0.67% | 121,860 |
| Nov 1, 2024 | 26.75 | 27.21 | 26.67 | 26.89 | 26.89 | 1.70% | 466,666 |
| Oct 31, 2024 | 26.94 | 27.45 | 26.35 | 26.44 | 26.44 | -7.52% | 569,008 |
| Oct 30, 2024 | 28.57 | 28.91 | 28.47 | 28.59 | 28.59 | 0.18% | 83,837 |
| Oct 29, 2024 | 28.99 | 29.16 | 28.51 | 28.54 | 28.54 | -0.76% | 271,909 |
| Oct 28, 2024 | 29.00 | 29.18 | 28.72 | 28.76 | 28.76 | -0.66% | 54,129 |
| Oct 25, 2024 | 29.51 | 29.80 | 28.90 | 28.95 | 28.95 | -1.63% | 378,868 |
| Oct 24, 2024 | 29.75 | 29.75 | 29.34 | 29.43 | 29.43 | -1.83% | 113,802 |
| Oct 23, 2024 | 30.27 | 30.27 | 29.62 | 29.98 | 29.98 | -0.86% | 109,098 |
| Oct 22, 2024 | 30.73 | 31.02 | 30.01 | 30.24 | 30.24 | -2.61% | 130,554 |
| Oct 21, 2024 | 30.80 | 31.23 | 30.48 | 31.05 | 31.05 | 0.94% | 249,081 |
| Oct 18, 2024 | 30.32 | 31.12 | 30.02 | 30.76 | 30.76 | 1.72% | 148,061 |
| Oct 17, 2024 | 30.11 | 30.29 | 29.91 | 30.24 | 30.24 | 2.23% | 68,246 |
| Oct 16, 2024 | 29.45 | 29.87 | 29.37 | 29.58 | 29.58 | 0.82% | 99,677 |
| Oct 15, 2024 | 29.38 | 29.61 | 29.26 | 29.34 | 29.34 | 0.24% | 92,890 |
| Oct 14, 2024 | 29.60 | 29.67 | 29.16 | 29.27 | 29.27 | -1.81% | 183,168 |
| Oct 11, 2024 | 28.97 | 30.14 | 28.86 | 29.81 | 29.81 | 1.98% | 151,127 |
| Oct 10, 2024 | 29.35 | 29.38 | 29.07 | 29.23 | 29.23 | -0.37% | 38,970 |
| Oct 9, 2024 | 29.67 | 29.70 | 29.21 | 29.34 | 29.34 | -1.34% | 50,410 |
| Oct 8, 2024 | 30.05 | 30.16 | 29.49 | 29.74 | 29.74 | -1.78% | 193,579 |
| Oct 7, 2024 | 30.29 | 30.64 | 30.06 | 30.28 | 30.28 | 3.73% | 183,254 |
| Oct 4, 2024 | 28.27 | 29.19 | 28.27 | 29.19 | 29.19 | 3.14% | 150,636 |
| Oct 3, 2024 | 28.36 | 28.38 | 28.10 | 28.30 | 28.30 | -0.25% | 53,501 |
| Oct 2, 2024 | 28.49 | 28.50 | 28.32 | 28.37 | 28.37 | -0.46% | 102,362 |
| Oct 1, 2024 | 28.83 | 28.91 | 28.33 | 28.50 | 28.50 | -1.01% | 69,584 |
| Sep 30, 2024 | 28.90 | 28.96 | 28.67 | 28.79 | 28.79 | -1.67% | 59,560 |
| Sep 27, 2024 | 29.50 | 29.63 | 29.25 | 29.28 | 29.28 | -0.51% | 71,071 |
| Sep 26, 2024 | 29.03 | 29.46 | 28.98 | 29.43 | 29.43 | 3.12% | 76,509 |
| Sep 25, 2024 | 28.88 | 28.92 | 28.50 | 28.54 | 28.54 | -1.07% | 53,494 |
| Sep 24, 2024 | 29.31 | 29.42 | 28.78 | 28.85 | 28.85 | -1.43% | 93,469 |
| Sep 23, 2024 | 29.87 | 29.97 | 29.26 | 29.27 | 29.27 | -1.78% | 81,684 |
| Sep 20, 2024 | 29.81 | 30.16 | 29.30 | 29.80 | 29.80 | -2.10% | 190,460 |
| Sep 19, 2024 | 30.10 | 31.06 | 29.84 | 30.44 | 30.44 | 0.53% | 175,220 |
| Sep 18, 2024 | 30.63 | 30.71 | 30.25 | 30.28 | 30.28 | -0.92% | 59,777 |
| Sep 17, 2024 | 30.70 | 30.91 | 30.40 | 30.56 | 30.56 | -0.36% | 70,112 |
| Sep 16, 2024 | 30.80 | 30.89 | 30.30 | 30.67 | 30.67 | 1.69% | 147,065 |
| Sep 13, 2024 | 29.45 | 30.17 | 29.45 | 30.16 | 30.16 | 2.94% | 252,821 |
| Sep 12, 2024 | 28.93 | 29.32 | 28.59 | 29.30 | 29.30 | 0.27% | 175,950 |
| Sep 11, 2024 | 29.07 | 29.26 | 28.71 | 29.22 | 29.22 | 0.79% | 93,044 |
| Sep 10, 2024 | 28.29 | 29.04 | 27.98 | 28.99 | 28.99 | 2.19% | 160,118 |
| Sep 9, 2024 | 27.75 | 28.43 | 27.72 | 28.37 | 28.37 | 2.86% | 203,427 |
| Sep 6, 2024 | 28.11 | 28.30 | 27.54 | 27.58 | 27.58 | -2.09% | 150,952 |
| Sep 5, 2024 | 28.55 | 28.55 | 28.09 | 28.17 | 28.17 | -1.30% | 105,880 |
| Sep 4, 2024 | 28.50 | 28.73 | 28.38 | 28.54 | 28.54 | -0.80% | 103,359 |
| Sep 3, 2024 | 29.07 | 29.47 | 28.70 | 28.77 | 28.77 | -1.20% | 148,805 |
| Aug 30, 2024 | 29.30 | 29.51 | 28.96 | 29.12 | 29.12 | -2.15% | 82,476 |
| Aug 29, 2024 | 29.89 | 30.00 | 29.65 | 29.76 | 29.76 | -1.00% | 118,317 |
| Aug 28, 2024 | 29.57 | 30.12 | 29.38 | 30.06 | 30.06 | 1.42% | 441,736 |
| Aug 27, 2024 | 29.31 | 29.64 | 29.02 | 29.64 | 29.64 | 4.40% | 479,429 |
| Aug 26, 2024 | 28.96 | 28.96 | 28.30 | 28.39 | 28.39 | 9.66% | 1,308,498 |
| Aug 23, 2024 | 25.90 | 26.19 | 25.71 | 25.89 | 25.89 | 4.02% | 209,557 |
| Aug 22, 2024 | 25.31 | 25.31 | 24.80 | 24.89 | 24.89 | -1.31% | 77,328 |
| Aug 21, 2024 | 25.24 | 25.43 | 25.13 | 25.22 | 25.22 | 1.57% | 115,158 |
| Aug 20, 2024 | 24.94 | 25.03 | 24.70 | 24.83 | 24.83 | -0.12% | 116,950 |
| Aug 19, 2024 | 24.45 | 24.89 | 24.45 | 24.86 | 24.86 | 1.72% | 87,277 |
| Aug 16, 2024 | 24.44 | 24.57 | 24.34 | 24.44 | 24.44 | 0.33% | 60,702 |
| Aug 15, 2024 | 24.34 | 24.53 | 24.25 | 24.36 | 24.36 | 0.66% | 103,602 |
| Aug 14, 2024 | 24.38 | 24.45 | 24.16 | 24.20 | 24.20 | -1.06% | 53,996 |
| Aug 13, 2024 | 24.23 | 24.49 | 24.23 | 24.46 | 24.46 | 0.33% | 147,620 |
| Aug 12, 2024 | 24.88 | 24.89 | 24.32 | 24.38 | 24.38 | -1.73% | 130,154 |
| Aug 9, 2024 | 25.27 | 25.27 | 24.75 | 24.81 | 24.81 | -2.63% | 146,659 |
| Aug 8, 2024 | 25.93 | 25.95 | 25.47 | 25.48 | 25.48 | -2.60% | 109,070 |
| Aug 7, 2024 | 26.20 | 26.72 | 26.07 | 26.16 | 26.16 | 3.24% | 128,624 |
| Aug 6, 2024 | 25.16 | 25.50 | 25.09 | 25.34 | 25.34 | 1.97% | 118,353 |
| Aug 5, 2024 | 25.00 | 25.26 | 24.77 | 24.85 | 24.85 | -2.63% | 167,769 |
| Aug 2, 2024 | 26.45 | 26.59 | 25.43 | 25.52 | 25.52 | -5.09% | 375,091 |
| Aug 1, 2024 | 27.08 | 27.09 | 26.73 | 26.89 | 26.89 | 0.82% | 89,581 |
| Jul 31, 2024 | 27.15 | 27.30 | 26.63 | 26.67 | 26.67 | -3.54% | 90,844 |
| Jul 30, 2024 | 27.41 | 27.70 | 27.27 | 27.65 | 27.65 | - | 131,801 |
| Jul 29, 2024 | 27.24 | 27.68 | 27.19 | 27.65 | 27.65 | 0.62% | 63,057 |
| Jul 26, 2024 | 27.32 | 27.49 | 27.25 | 27.48 | 27.48 | 0.33% | 52,003 |
| Jul 25, 2024 | 26.95 | 27.63 | 26.94 | 27.39 | 27.39 | 0.62% | 96,438 |
| Jul 24, 2024 | 27.22 | 27.38 | 27.08 | 27.22 | 27.22 | - | 59,999 |
| Jul 23, 2024 | 27.03 | 27.29 | 26.86 | 27.22 | 27.22 | -0.04% | 82,999 |
| Jul 22, 2024 | 26.50 | 27.27 | 26.39 | 27.23 | 27.23 | 4.09% | 152,511 |
| Jul 19, 2024 | 26.44 | 26.50 | 25.94 | 26.16 | 26.16 | -2.21% | 37,127 |
| Jul 18, 2024 | 27.02 | 27.21 | 26.74 | 26.75 | 26.75 | -0.93% | 80,153 |
| Jul 17, 2024 | 26.47 | 27.11 | 26.37 | 27.00 | 27.00 | 2.39% | 140,083 |
| Jul 16, 2024 | 26.02 | 26.50 | 26.02 | 26.37 | 26.37 | -0.42% | 51,073 |
| Jul 15, 2024 | 26.88 | 26.88 | 26.46 | 26.48 | 26.48 | -1.93% | 96,502 |
| Jul 12, 2024 | 27.13 | 27.38 | 27.00 | 27.00 | 27.00 | -0.07% | 75,445 |
| Jul 11, 2024 | 27.00 | 27.28 | 26.92 | 27.02 | 27.02 | 1.39% | 146,330 |
| Jul 10, 2024 | 26.49 | 26.72 | 26.32 | 26.65 | 26.65 | 1.52% | 105,227 |
| Jul 9, 2024 | 25.75 | 26.32 | 25.67 | 26.25 | 26.25 | 2.10% | 110,939 |
| Jul 8, 2024 | 25.43 | 25.72 | 25.26 | 25.71 | 25.71 | 2.47% | 141,357 |
| Jul 5, 2024 | 25.12 | 25.22 | 24.89 | 25.09 | 25.09 | 0.80% | 236,417 |
| Jul 3, 2024 | 25.39 | 25.48 | 24.86 | 24.89 | 24.89 | -1.78% | 65,908 |
| Jul 2, 2024 | 25.13 | 25.42 | 25.02 | 25.34 | 25.34 | 1.32% | 101,134 |
| Jul 1, 2024 | 24.78 | 25.46 | 24.78 | 25.01 | 25.01 | 0.93% | 179,870 |
| Jun 28, 2024 | 25.06 | 25.08 | 24.78 | 24.78 | 24.78 | -1.43% | 240,016 |
| Jun 27, 2024 | 24.99 | 25.31 | 24.84 | 25.14 | 25.14 | - | 197,460 |
| Jun 26, 2024 | 25.29 | 25.31 | 25.02 | 25.14 | 25.14 | -1.91% | 128,994 |
| Jun 25, 2024 | 25.87 | 25.91 | 25.61 | 25.63 | 25.63 | -2.10% | 72,882 |
| Jun 24, 2024 | 25.98 | 26.19 | 25.89 | 26.18 | 26.18 | 1.67% | 130,131 |
| Jun 21, 2024 | 25.64 | 25.85 | 25.53 | 25.75 | 25.75 | 0.47% | 95,615 |
| Jun 20, 2024 | 25.77 | 25.79 | 25.61 | 25.63 | 25.63 | -0.81% | 65,159 |
| Jun 18, 2024 | 26.02 | 26.02 | 25.74 | 25.84 | 25.84 | 0.39% | 107,768 |
| Jun 17, 2024 | 25.88 | 25.88 | 25.32 | 25.74 | 25.74 | 1.18% | 123,384 |
| Jun 14, 2024 | 25.37 | 25.61 | 25.32 | 25.44 | 25.44 | -1.09% | 132,414 |