Skip to main content
Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
25.26
-0.38 (-1.48%)
Nov 21, 2024, 11:54 AM EST - Market open

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202425.9026.1925.7125.8925.894.02%209,557
Aug 22, 202425.3125.3124.8024.8924.89-1.31%77,328
Aug 21, 202425.2425.4325.1325.2225.221.57%115,158
Aug 20, 202424.9425.0324.7024.8324.83-0.12%116,950
Aug 19, 202424.4524.8924.4524.8624.861.72%87,277
Aug 16, 202424.4424.5724.3424.4424.440.33%60,702
Aug 15, 202424.3424.5324.2524.3624.360.66%103,602
Aug 14, 202424.3824.4524.1624.2024.20-1.06%53,996
Aug 13, 202424.2324.4924.2324.4624.460.33%147,620
Aug 12, 202424.8824.8924.3224.3824.38-1.73%130,154
Aug 9, 202425.2725.2724.7524.8124.81-2.63%146,659
Aug 8, 202425.9325.9525.4725.4825.48-2.60%109,070
Aug 7, 202426.2026.7226.0726.1626.163.24%128,624
Aug 6, 202425.1625.5025.0925.3425.341.97%118,353
Aug 5, 202425.0025.2624.7724.8524.85-2.63%167,769
Aug 2, 202426.4526.5925.4325.5225.52-5.09%375,091
Aug 1, 202427.0827.0926.7326.8926.890.82%89,581
Jul 31, 202427.1527.3026.6326.6726.67-3.54%90,844
Jul 30, 202427.4127.7027.2727.6527.65-131,801
Jul 29, 202427.2427.6827.1927.6527.650.62%63,057
Jul 26, 202427.3227.4927.2527.4827.480.33%52,003
Jul 25, 202426.9527.6326.9427.3927.390.62%96,438
Jul 24, 202427.2227.3827.0827.2227.22-59,999
Jul 23, 202427.0327.2926.8627.2227.22-0.04%82,999
Jul 22, 202426.5027.2726.3927.2327.234.09%152,511
Jul 19, 202426.4426.5025.9426.1626.16-2.21%37,127
Jul 18, 202427.0227.2126.7426.7526.75-0.93%80,153
Jul 17, 202426.4727.1126.3727.0027.002.39%140,083
Jul 16, 202426.0226.5026.0226.3726.37-0.42%51,073
Jul 15, 202426.8826.8826.4626.4826.48-1.93%96,502
Jul 12, 202427.1327.3827.0027.0027.00-0.07%75,445
Jul 11, 202427.0027.2826.9227.0227.021.39%146,330
Jul 10, 202426.4926.7226.3226.6526.651.52%105,227
Jul 9, 202425.7526.3225.6726.2526.252.10%110,939
Jul 8, 202425.4325.7225.2625.7125.712.47%141,357
Jul 5, 202425.1225.2224.8925.0925.090.80%236,417
Jul 3, 202425.3925.4824.8624.8924.89-1.78%65,908
Jul 2, 202425.1325.4225.0225.3425.341.32%101,134