UK Markets close in 6 hrs 25 mins

Galapagos NV (GLPG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
73.50-0.27 (-0.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 2021------
21 Jun 202172.9473.9471.8973.5073.50258,500
18 Jun 202174.4075.3173.1173.7773.771,081,200
17 Jun 202174.9676.5374.6876.0876.08225,700
16 Jun 202176.4477.9175.8476.2576.25298,200
15 Jun 202178.7478.7677.2677.5977.5972,900
14 Jun 202179.0679.1678.5979.0279.02101,900
11 Jun 202179.7779.7878.8179.3479.34111,000
10 Jun 202180.2181.1279.8980.6780.67157,000
09 Jun 202178.5880.2878.2979.5779.57333,700
08 Jun 202176.6377.1374.7175.1475.14177,000
07 Jun 202173.8875.7273.7674.8574.85169,400
04 Jun 202173.6774.4673.5573.6773.67130,400
03 Jun 202172.9473.8772.4673.6073.60126,800
02 Jun 202173.7774.5173.2273.9173.91165,200
01 Jun 202175.1375.4773.7273.8373.83137,600
28 May 202176.0677.2776.0076.1476.14207,500
27 May 202175.3877.0074.9176.4676.46350,400
26 May 202173.1973.7272.8973.2673.26125,000
25 May 202173.5073.7673.1373.1473.14171,100
24 May 202174.1674.2572.7972.9772.97138,900
21 May 202174.0874.1473.0873.2173.21112,400
20 May 202172.3174.3772.2373.8373.83234,800
19 May 202173.1673.4571.9172.1772.17327,800
18 May 202175.3276.1374.8374.9074.90267,000
17 May 202177.1177.8676.5577.0077.00137,400
14 May 202175.2876.5475.1376.1876.18186,600
13 May 202175.4776.4275.0876.0676.06390,500
12 May 202171.9874.4471.9574.1474.14426,800
11 May 202171.7973.9271.6773.6173.61278,000
10 May 202171.1174.5270.7773.5473.54569,700
07 May 202177.2678.0873.8175.0475.04553,800
06 May 202175.5376.1674.8076.1676.16277,300
05 May 202177.0777.4876.6276.9076.90328,200
04 May 202177.7677.8676.8377.1777.17232,400
03 May 202178.0178.6777.4278.0878.08195,700
30 Apr 202177.7578.6377.5877.7777.77178,900
29 Apr 202178.4579.1478.1078.7578.75232,300
28 Apr 202179.1179.9578.9379.2779.27308,400
27 Apr 202182.0682.0780.5781.1181.11213,500
26 Apr 202183.3683.7782.0383.3483.34148,900
23 Apr 202181.3882.0280.8281.4681.46139,100
22 Apr 202182.7883.0882.0182.4482.44123,100
21 Apr 202181.5883.1581.1983.1483.14325,000
20 Apr 202179.1679.6678.7079.6679.66158,300
19 Apr 202179.6179.7878.2878.8378.83218,200
16 Apr 202179.5779.6978.2079.1579.15422,100
15 Apr 202179.1780.4279.0479.3979.39567,200
14 Apr 202181.5182.2980.4480.4880.48574,600
13 Apr 202176.5078.4576.3878.3078.30422,100
12 Apr 202176.6177.8675.9477.3977.39386,100
09 Apr 202177.9278.1677.2877.8177.81198,900
08 Apr 202178.0378.7277.7477.8977.89149,500
07 Apr 202177.9478.3376.6176.9676.96260,500
06 Apr 202179.2079.8678.4778.8878.88300,700
05 Apr 202180.2880.7679.4180.2580.25156,500
01 Apr 202178.4379.7478.1079.1979.19278,500
31 Mar 202176.5878.3876.4077.0977.09281,900
30 Mar 202175.4276.6574.8576.4476.44388,900
29 Mar 202175.5377.3275.5377.0077.00328,500
26 Mar 202177.0577.2775.7776.5376.53218,700
25 Mar 202175.1976.2874.5176.1576.15425,200
24 Mar 202177.6478.7677.1377.6977.69242,500
23 Mar 202180.1580.2278.8078.9778.97271,100
22 Mar 202180.4482.2380.3381.9781.97157,700
19 Mar 202181.0682.2480.6782.1982.19189,700
18 Mar 202180.6081.7680.3180.4880.48156,300
17 Mar 202180.4080.7079.5980.6380.63256,500
16 Mar 202182.1382.6981.1581.9081.90204,300
15 Mar 202182.9484.1382.5183.0883.08142,400
12 Mar 202181.7282.3981.3782.3982.39117,100
11 Mar 202183.2883.7782.6183.4883.4883,500
10 Mar 202184.0884.2082.3082.4182.41196,900
09 Mar 202183.6885.4683.2283.5183.51258,800
08 Mar 202182.0982.3680.6380.6780.67287,900
05 Mar 202183.6983.7882.2683.7083.70365,700
04 Mar 202186.2187.3284.7484.8884.88696,000
03 Mar 202183.3083.4581.5582.3282.32144,100
02 Mar 202184.9085.1284.0684.3684.36127,900
01 Mar 202184.2184.6783.5184.6384.63179,900
26 Feb 202183.2683.4681.3782.6082.60262,000
25 Feb 202186.7586.7584.6285.1485.14247,700
24 Feb 202184.9985.4884.2384.6584.65205,500
23 Feb 202186.3286.8284.3285.3885.38472,700
22 Feb 202183.5686.2483.2185.6985.69519,400
19 Feb 202183.0886.5183.0286.2886.28619,700
18 Feb 202182.9884.2982.3483.8083.80177,100
17 Feb 202185.3685.4883.9484.1484.14353,800
16 Feb 202182.0387.3581.8985.5685.56987,600
12 Feb 202185.9786.5084.9386.2986.29420,400
11 Feb 202186.7888.0985.2285.7885.78923,800
10 Feb 202194.6796.7189.0089.9089.902,158,200
09 Feb 2021108.22109.72108.10109.31109.31138,700
08 Feb 2021106.14107.97106.08107.37107.37133,800
05 Feb 2021104.97105.84104.80105.34105.3499,800
04 Feb 2021104.05105.34103.73105.19105.1985,800
03 Feb 2021104.07105.81103.88104.02104.02129,200
02 Feb 2021105.42105.94105.00105.72105.72101,700
01 Feb 2021105.58105.72103.88104.11104.1187,900
29 Jan 2021104.29105.63103.00104.30104.30329,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...