Skip to main content

Galapagos NV ADR (NQ: GLPG )

42.42 -0.98 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 43.87 44.01 43.33 43.67 94,528 -0.50(-1.13%)
Jan 31, 2023 43.52 44.19 43.40 44.17 64,946 +0.38(+0.87%)
Jan 30, 2023 44.25 44.40 43.49 43.79 64,241 -0.40(-0.91%)
Jan 27, 2023 43.70 44.55 43.63 44.19 107,704 -0.38(-0.85%)
Jan 26, 2023 44.89 44.99 44.01 44.57 69,571 +0.03(+0.07%)
Jan 25, 2023 44.81 45.10 44.32 44.54 84,050 -0.51(-1.13%)
Jan 24, 2023 45.99 46.01 44.85 45.05 106,966 -1.17(-2.53%)
Jan 23, 2023 47.06 47.25 45.94 46.22 131,976 +0.40(+0.87%)
Jan 20, 2023 46.14 46.30 45.48 45.82 120,070 -0.17(-0.37%)
Jan 19, 2023 47.22 47.37 45.95 45.99 64,275 -1.83(-3.83%)
Jan 18, 2023 47.96 48.03 47.31 47.82 174,691 -0.18(-0.37%)
Jan 17, 2023 47.19 48.07 46.73 48.00 152,552 +1.31(+2.81%)
Jan 13, 2023 47.22 47.48 46.31 46.69 125,150 +0.08(+0.17%)
Jan 12, 2023 46.98 47.06 46.29 46.61 67,809 -0.15(-0.32%)
Jan 11, 2023 46.64 47.08 46.19 46.76 115,354 +0.08(+0.17%)
Jan 10, 2023 45.93 46.83 45.93 46.68 144,279 +1.56(+3.46%)
Jan 09, 2023 44.92 45.21 44.58 45.12 168,954 +1.10(+2.50%)
Jan 06, 2023 43.91 44.41 43.45 44.02 65,045 +0.18(+0.41%)
Jan 05, 2023 44.02 44.14 43.60 43.84 92,888 +0.08(+0.18%)
Jan 04, 2023 44.97 45.00 43.45 43.76 95,644 -0.59(-1.33%)
Jan 03, 2023 44.53 44.88 43.95 44.35 104,799 -0.03(-0.07%)
Dec 30, 2022 44.38 44.61 43.78 44.38 103,786 -0.16(-0.36%)
Dec 29, 2022 43.78 44.62 43.60 44.54 307,451 +0.94(+2.16%)
Dec 28, 2022 42.96 43.66 42.91 43.60 246,615 +0.80(+1.87%)
Dec 27, 2022 42.63 42.90 42.27 42.80 213,753 +0.61(+1.45%)
Dec 23, 2022 42.64 42.74 41.89 42.19 93,137 -0.08(-0.19%)
Dec 22, 2022 42.04 42.31 41.58 42.27 62,921 +0.27(+0.64%)
Dec 21, 2022 40.74 42.07 40.58 42.00 173,820 +1.51(+3.73%)
Dec 20, 2022 40.01 41.20 39.85 40.49 271,774 +0.82(+2.07%)
Dec 19, 2022 39.94 40.08 39.34 39.67 134,872 -0.39(-0.97%)
Dec 16, 2022 40.80 40.99 39.80 40.06 254,422 -1.01(-2.46%)
Dec 15, 2022 40.80 41.10 40.60 41.07 303,979 +0.36(+0.88%)
Dec 14, 2022 38.82 42.36 38.74 40.71 667,510 +1.55(+3.96%)
Dec 13, 2022 39.26 39.51 38.25 39.16 281,201 +0.75(+1.95%)
Dec 12, 2022 37.92 38.58 37.73 38.41 250,261 +0.97(+2.59%)
Dec 09, 2022 37.40 37.72 37.23 37.44 282,265 -0.39(-1.03%)
Dec 08, 2022 37.76 38.12 37.60 37.83 146,656 +0.09(+0.24%)
Dec 07, 2022 38.31 38.54 37.63 37.74 134,707 -0.51(-1.33%)
Dec 06, 2022 38.75 38.86 38.05 38.25 214,954 -0.67(-1.72%)
Dec 05, 2022 40.10 40.11 38.74 38.92 321,488 -1.53(-3.78%)
Dec 02, 2022 39.99 40.46 39.74 40.45 112,025 +0.38(+0.95%)
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.