Skip to main content
Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
25.50
+0.42 (1.67%)
At close: Apr 23, 2025, 4:00 PM
25.34
-0.16 (-0.63%)
Pre-market: Apr 24, 2025, 4:49 AM EDT

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202525.4425.7625.3225.5025.501.67%458,088
Apr 22, 202524.8925.2524.5925.0825.081.79%434,365
Apr 21, 202524.5224.7924.3124.6424.64-0.08%152,204
Apr 17, 202524.5124.9124.5124.6624.660.65%252,010
Apr 16, 202523.9024.7523.9024.5024.502.60%265,238
Apr 15, 202523.8324.0023.3623.8823.88-1.32%496,610
Apr 14, 202524.5024.5723.9624.2024.200.79%1,839,888
Apr 11, 202524.1624.3023.7724.0124.010.97%706,826
Apr 10, 202524.2324.2323.2923.7823.78-2.30%221,850
Apr 9, 202523.4224.6923.2624.3424.343.49%391,798
Apr 8, 202524.7324.7423.2323.5223.522.08%351,430
Apr 7, 202522.6723.8122.5923.0423.04-2.99%537,962
Apr 4, 202523.9524.0623.3823.7523.75-1.49%278,950
Apr 3, 202524.7124.7224.0024.1124.11-1.59%239,850
Apr 2, 202524.4725.0824.3924.5024.50-1.09%273,150
Apr 1, 202525.2525.2524.6524.7724.77-1.39%183,652
Mar 31, 202524.8025.2824.4825.1225.12-1.34%194,651
Mar 28, 202525.5625.5625.2625.4625.46-0.16%81,476
Mar 27, 202525.2825.7225.2825.5025.501.47%133,956
Mar 26, 202525.5925.6525.0725.1325.13-1.57%156,675
Mar 25, 202526.3526.3925.4825.5325.53-1.62%147,967
Mar 24, 202525.8826.0825.8625.9525.950.50%87,500
Mar 21, 202525.5626.1025.5625.8225.820.39%183,920
Mar 20, 202525.8826.1225.6425.7225.72-1.46%125,227
Mar 19, 202525.8426.3325.8426.1026.101.01%143,744
Mar 18, 202526.0626.1525.7325.8425.84-0.69%156,692
Mar 17, 202526.1226.2625.9526.0226.020.04%155,504
Mar 14, 202526.1126.2925.9726.0126.010.08%90,024
Mar 13, 202526.2526.5325.7625.9925.99-2.11%146,252
Mar 12, 202526.7927.0126.4726.5526.553.59%160,796
Mar 11, 202526.0626.1225.4425.6325.63-0.77%211,792
Mar 10, 202526.1126.3725.6325.8325.83-2.82%173,112
Mar 7, 202526.5426.8526.5126.5826.580.11%187,592
Mar 6, 202526.0626.7826.0626.5526.551.88%162,548
Mar 5, 202525.9226.2825.7926.0626.061.28%202,722
Mar 4, 202525.7725.9525.5125.7325.73-1.00%283,634
Mar 3, 202526.7327.0525.8025.9925.99-0.35%205,103
Feb 28, 202526.1126.2725.9126.0826.08-0.95%285,502
Feb 27, 202526.3726.6426.2926.3326.33-0.27%193,232
Feb 26, 202526.4926.6726.3026.4026.40-0.38%191,541
Feb 25, 202526.5626.6326.4026.5026.50-0.23%132,077
Feb 24, 202526.7426.9226.4626.5626.56-0.67%248,156
Feb 21, 202526.8727.1226.6626.7426.740.04%286,483
Feb 20, 202526.6426.8126.4926.7326.730.15%208,002
Feb 19, 202526.5327.0126.5226.6926.690.57%252,794
Feb 18, 202526.7927.4826.2926.5426.544.32%747,411
Feb 14, 202525.1525.5825.0325.4425.44-0.20%293,203
Feb 13, 202523.9425.5023.9425.4925.492.08%544,583
Feb 12, 202523.1625.0223.0524.9724.977.21%616,493
Feb 11, 202523.0523.4722.9923.2923.291.30%179,512