Skip to main content
Galapagos NV (GLPG)
NASDAQ: GLPG · Real-Time Price · USD
25.46
-0.04 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
24.79
-0.68 (-2.65%)
Pre-market: Mar 31, 2025, 8:27 AM EDT

Galapagos NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202522.6723.0822.3622.9922.990.92%239,880
Feb 7, 202522.7622.8822.6822.7822.78-0.48%351,250
Feb 6, 202522.9423.1522.8022.8922.890.79%309,476
Feb 5, 202522.7722.7922.6122.7122.710.09%294,488
Feb 4, 202522.8622.9022.6722.6922.69-0.57%613,716
Feb 3, 202522.5823.0822.5822.8222.82-0.78%459,288
Jan 31, 202523.0023.1522.9123.0023.00-0.04%206,445
Jan 30, 202523.1723.2122.9023.0123.01-0.69%237,589
Jan 29, 202523.4323.4323.0323.1723.17-1.36%529,260
Jan 28, 202523.5523.9023.4323.4923.49-0.51%315,034
Jan 27, 202523.7424.0423.4723.6123.61-0.38%140,585
Jan 24, 202523.6424.0223.5223.7023.70-0.17%292,691
Jan 23, 202523.5623.7723.4523.7423.74-0.79%248,170
Jan 22, 202523.8724.0823.7323.9323.930.42%111,237
Jan 21, 202523.5824.0023.4923.8323.830.29%296,605
Jan 17, 202523.9724.0423.7023.7623.76-0.59%216,599
Jan 16, 202523.7123.9623.5323.9023.900.55%335,122