Skip to main content

Galapagos NV ADR (NQ: GLPG )

32.20 -0.75 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 38.82 39.03 38.33 39.00 182,115 +0.00(+0.00%)
Apr 27, 2023 38.82 39.20 38.48 39.00 201,148 -0.15(-0.38%)
Apr 26, 2023 38.34 39.30 38.09 39.15 401,857 +0.78(+2.03%)
Apr 25, 2023 38.63 38.94 38.33 38.37 110,359 -0.35(-0.90%)
Apr 24, 2023 38.78 38.97 38.37 38.72 114,832 -0.10(-0.26%)
Apr 21, 2023 37.36 39.66 37.36 38.82 260,293 +1.42(+3.80%)
Apr 20, 2023 37.28 37.43 37.20 37.40 155,020 -0.35(-0.93%)
Apr 19, 2023 37.32 37.90 37.25 37.75 117,959 +0.29(+0.77%)
Apr 18, 2023 37.62 37.77 37.43 37.46 193,436 -0.64(-1.68%)
Apr 17, 2023 38.19 38.26 37.83 38.10 85,405 -0.27(-0.70%)
Apr 14, 2023 38.91 38.91 37.91 38.37 141,999 -0.40(-1.03%)
Apr 13, 2023 38.30 39.19 38.30 38.77 104,013 +0.47(+1.23%)
Apr 12, 2023 38.66 38.69 38.10 38.30 82,133 +0.08(+0.21%)
Apr 11, 2023 38.30 38.76 38.03 38.22 99,945 +0.28(+0.74%)
Apr 10, 2023 38.49 38.86 37.83 37.94 82,269 -0.53(-1.38%)
Apr 06, 2023 38.02 38.75 37.99 38.47 141,861 +0.80(+2.12%)
Apr 05, 2023 37.62 38.17 37.56 37.67 119,971 -0.15(-0.40%)
Apr 04, 2023 37.92 38.07 37.70 37.82 140,455 -0.26(-0.68%)
Apr 03, 2023 38.07 38.25 37.93 38.08 179,608 -0.56(-1.45%)
Mar 31, 2023 37.74 38.74 37.74 38.64 250,987 +1.11(+2.96%)
Mar 30, 2023 37.68 37.81 37.42 37.53 82,567 -0.10(-0.27%)
Mar 29, 2023 36.72 37.98 36.62 37.63 226,009 +1.13(+3.10%)
Mar 28, 2023 36.51 36.62 36.16 36.50 565,575 -0.77(-2.07%)
Mar 27, 2023 37.41 37.74 37.00 37.27 181,781 -0.28(-0.75%)
Mar 24, 2023 37.39 37.63 37.04 37.55 144,129 -0.09(-0.24%)
Mar 23, 2023 37.77 37.98 37.45 37.64 192,995 +0.26(+0.70%)
Mar 22, 2023 38.21 38.21 37.38 37.38 229,276 -0.86(-2.25%)
Mar 21, 2023 38.18 38.42 38.09 38.24 178,143 +0.28(+0.74%)
Mar 20, 2023 38.36 38.41 37.95 37.96 224,518 -1.02(-2.62%)
Mar 17, 2023 39.45 39.57 38.92 38.98 268,352 -0.50(-1.27%)
Mar 16, 2023 38.69 39.59 38.50 39.48 347,546 +0.80(+2.07%)
Mar 15, 2023 38.05 38.88 37.90 38.68 559,546 -0.13(-0.33%)
Mar 14, 2023 38.82 39.14 38.58 38.81 302,155 +0.00(+0.00%)
Mar 13, 2023 37.38 39.06 37.38 38.81 429,487 +1.31(+3.49%)
Mar 10, 2023 37.55 37.88 37.20 37.50 496,474 -0.12(-0.32%)
Mar 09, 2023 37.05 37.66 37.00 37.62 403,655 +0.54(+1.46%)
Mar 08, 2023 36.58 37.12 36.52 37.08 840,399 +0.30(+0.82%)
Mar 07, 2023 37.14 37.15 36.70 36.78 429,550 -0.38(-1.02%)
Mar 06, 2023 37.05 37.67 36.87 37.16 574,774 +0.32(+0.87%)
Mar 03, 2023 36.36 36.85 36.20 36.84 700,078 +0.17(+0.46%)
Mar 02, 2023 36.56 37.15 36.55 36.67 611,658 -0.96(-2.55%)
Mar 01, 2023 37.44 38.09 37.42 37.63 844,639 +0.15(+0.39%)
Feb 28, 2023 36.93 37.74 36.91 37.48 436,775 -0.24(-0.65%)
Feb 27, 2023 38.03 38.41 37.51 37.73 317,159 -0.46(-1.20%)
Feb 24, 2023 36.70 38.77 36.54 38.19 1,179,360 -1.45(-3.66%)
Feb 23, 2023 39.10 39.71 38.66 39.64 277,651 +0.00(+0.00%)
Feb 22, 2023 39.14 40.04 38.90 39.64 268,416 +0.52(+1.33%)
Feb 21, 2023 38.95 39.23 38.76 39.12 167,467 -0.31(-0.79%)
Feb 17, 2023 39.11 39.73 39.00 39.43 135,530 +0.19(+0.48%)
Feb 16, 2023 39.46 39.75 39.13 39.24 208,920 -0.77(-1.92%)
Feb 15, 2023 39.71 40.35 39.63 40.01 260,833 -0.24(-0.60%)
Feb 14, 2023 40.27 40.65 39.76 40.25 428,011 -0.67(-1.64%)
Feb 13, 2023 39.79 41.09 39.74 40.92 400,983 +0.40(+0.99%)
Feb 10, 2023 40.34 40.67 39.76 40.52 295,765 +0.14(+0.35%)
Feb 09, 2023 40.08 40.46 39.84 40.38 685,934 -3.20(-7.34%)
Feb 08, 2023 43.52 43.86 43.27 43.58 92,295 +0.18(+0.41%)
Feb 07, 2023 42.96 43.54 42.59 43.40 92,308 +0.15(+0.35%)
Feb 06, 2023 42.32 43.26 42.16 43.25 161,011 +0.83(+1.96%)
Feb 03, 2023 43.27 43.91 41.59 42.42 338,953 -0.98(-2.26%)
Feb 02, 2023 44.03 44.07 43.05 43.40 111,514 -0.27(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.