Skip to main content

Galapagos NV ADR (NQ: GLPG )

25.73 +0.10 (+0.39%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 25.77 25.79 25.61 25.63 65,159 -0.21(-0.81%)
Jun 18, 2024 26.02 26.02 25.74 25.84 107,768 +0.10(+0.39%)
Jun 17, 2024 25.88 25.88 25.32 25.74 123,384 +0.30(+1.18%)
Jun 14, 2024 25.37 25.61 25.32 25.44 132,414 -0.28(-1.09%)
Jun 13, 2024 26.00 26.01 25.64 25.72 124,652 -0.33(-1.27%)
Jun 12, 2024 26.07 26.43 26.02 26.05 192,242 -0.15(-0.57%)
Jun 11, 2024 26.12 26.28 26.07 26.20 80,439 -0.21(-0.80%)
Jun 10, 2024 26.42 26.42 26.23 26.41 109,474 -0.35(-1.31%)
Jun 07, 2024 26.87 27.00 26.74 26.76 85,738 -0.29(-1.07%)
Jun 06, 2024 27.07 27.18 27.00 27.05 66,273 -0.11(-0.41%)
Jun 05, 2024 27.29 27.36 27.12 27.16 72,212 -0.38(-1.38%)
Jun 04, 2024 27.56 27.71 27.42 27.54 57,843 -0.16(-0.58%)
Jun 03, 2024 27.61 27.84 27.37 27.70 96,571 -0.12(-0.43%)
May 31, 2024 27.72 28.03 27.53 27.82 146,650 +0.36(+1.31%)
May 30, 2024 27.10 27.57 27.09 27.46 266,688 +0.52(+1.93%)
May 29, 2024 27.16 27.16 26.89 26.94 109,804 -0.25(-0.92%)
May 28, 2024 27.35 27.58 27.04 27.19 220,140 -0.08(-0.29%)
May 24, 2024 27.43 27.46 27.21 27.27 95,712 -0.38(-1.37%)
May 23, 2024 28.20 28.20 27.62 27.65 104,539 -0.55(-1.95%)
May 22, 2024 28.18 28.46 28.07 28.20 116,737 -0.18(-0.63%)
May 21, 2024 29.03 29.03 28.36 28.38 131,745 -0.80(-2.74%)
May 20, 2024 29.44 29.44 29.05 29.18 137,572 -0.45(-1.52%)
May 17, 2024 30.58 30.60 29.55 29.63 140,222 +0.08(+0.27%)
May 16, 2024 29.93 29.99 29.50 29.55 130,358 +0.47(+1.62%)
May 15, 2024 28.84 29.36 28.84 29.08 68,918 +0.45(+1.57%)
May 14, 2024 28.68 28.75 28.40 28.63 55,263 +0.16(+0.56%)
May 13, 2024 28.64 28.83 28.43 28.47 72,397 -0.08(-0.28%)
May 10, 2024 28.95 29.04 28.55 28.55 75,533 -0.22(-0.76%)
May 09, 2024 29.12 29.20 28.73 28.77 68,921 -0.26(-0.90%)
May 08, 2024 29.00 29.13 28.94 29.03 70,841 -0.05(-0.17%)
May 07, 2024 29.53 29.54 28.99 29.08 83,071 -0.39(-1.32%)
May 06, 2024 29.33 29.66 29.00 29.47 69,351 +0.38(+1.31%)
May 03, 2024 29.10 29.43 28.80 29.09 125,690 -0.36(-1.22%)
May 02, 2024 28.91 29.65 28.90 29.45 122,761 +0.11(+0.37%)
May 01, 2024 28.30 29.44 28.30 29.34 149,912 +0.89(+3.13%)
Apr 30, 2024 28.47 28.61 28.36 28.45 62,862 -0.20(-0.70%)
Apr 29, 2024 28.88 29.11 28.65 28.65 112,866 -0.11(-0.38%)
Apr 26, 2024 28.54 28.87 28.34 28.76 75,390 +0.13(+0.45%)
Apr 25, 2024 28.75 28.75 28.33 28.63 167,894 -0.14(-0.49%)
Apr 24, 2024 29.32 29.37 28.76 28.77 141,125 -0.68(-2.31%)
Apr 23, 2024 29.15 29.75 29.15 29.45 115,815 +0.38(+1.31%)
Apr 22, 2024 28.96 29.40 28.92 29.07 79,965 -0.01(-0.03%)
Apr 19, 2024 28.86 29.13 28.82 29.08 86,958 +0.17(+0.59%)
Apr 18, 2024 28.99 29.20 28.82 28.91 139,107 -0.31(-1.06%)
Apr 17, 2024 29.45 29.50 29.18 29.22 192,830 -0.27(-0.92%)
Apr 16, 2024 29.55 29.58 29.45 29.49 255,855 -0.31(-1.04%)
Apr 15, 2024 30.41 30.41 29.79 29.80 153,848 -0.45(-1.49%)
Apr 12, 2024 30.78 30.78 30.24 30.25 201,332 -0.60(-1.94%)
Apr 11, 2024 31.29 31.38 30.85 30.85 380,842 -0.27(-0.87%)
Apr 10, 2024 31.59 31.59 30.93 31.12 254,527 -0.53(-1.67%)
Apr 09, 2024 31.86 31.98 31.64 31.65 80,377 -0.21(-0.66%)
Apr 08, 2024 31.67 32.17 31.58 31.86 95,031 +0.05(+0.16%)
Apr 05, 2024 31.66 32.02 31.58 31.81 73,329 +0.00(+0.00%)
Apr 04, 2024 31.93 32.15 31.72 31.81 68,026 +0.02(+0.06%)
Apr 03, 2024 31.82 31.87 31.57 31.79 86,779 +0.02(+0.06%)
Apr 02, 2024 32.12 32.12 31.68 31.77 108,570 -0.71(-2.19%)
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.