Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galapagos NV ADR (NQ: GLPG )

28.76 +0.13 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 199.11 201.04 193.63 195.92 116,479 +5.54(+2.91%)
Mar 30, 2020 190.08 194.24 188.16 190.38 288,988 +8.24(+4.52%)
Mar 27, 2020 179.13 184.85 177.50 182.14 356,000 -5.35(-2.85%)
Mar 26, 2020 174.99 189.23 174.99 187.49 223,005 +11.67(+6.64%)
Mar 25, 2020 168.18 178.12 164.68 175.82 257,795 +18.30(+11.62%)
Mar 24, 2020 154.42 157.52 152.36 157.52 238,744 +11.47(+7.85%)
Mar 23, 2020 146.96 147.93 142.45 146.05 508,793 -1.50(-1.02%)
Mar 20, 2020 153.15 156.91 147.55 147.55 239,200 +4.55(+3.18%)
Mar 19, 2020 144.04 148.58 142.28 143.00 375,580 -6.24(-4.18%)
Mar 18, 2020 145.16 154.22 142.59 149.24 333,570 -8.45(-5.36%)
Mar 17, 2020 150.04 160.85 149.38 157.69 566,523 -3.32(-2.06%)
Mar 16, 2020 112.00 166.97 112.00 161.01 437,762 -15.19(-8.62%)
Mar 13, 2020 174.45 176.20 158.17 176.20 287,200 +9.45(+5.67%)
Mar 12, 2020 162.81 169.13 155.00 166.75 370,292 -19.31(-10.38%)
Mar 11, 2020 188.60 192.32 184.41 186.06 374,259 -14.44(-7.20%)
Mar 10, 2020 201.15 203.12 190.00 200.50 366,727 +7.83(+4.06%)
Mar 09, 2020 192.72 200.02 190.32 192.67 427,727 -14.83(-7.15%)
Mar 06, 2020 204.87 208.98 204.00 207.50 199,500 -5.94(-2.78%)
Mar 05, 2020 214.65 218.08 212.56 213.44 153,231 -9.74(-4.36%)
Mar 04, 2020 218.83 223.34 215.65 223.18 196,931 +7.96(+3.70%)
Mar 03, 2020 223.30 226.40 213.73 215.22 347,454 -2.79(-1.28%)
Mar 02, 2020 213.79 218.01 210.56 218.01 340,872 +6.65(+3.15%)
Feb 28, 2020 203.82 211.36 203.34 211.36 248,600 -5.06(-2.34%)
Feb 27, 2020 210.66 222.08 209.00 216.42 376,928 -17.49(-7.48%)
Feb 26, 2020 234.97 239.20 230.59 233.91 297,035 -4.17(-1.75%)
Feb 25, 2020 247.13 247.43 237.77 238.08 261,549 -7.46(-3.04%)
Feb 24, 2020 249.65 252.31 244.51 245.54 407,849 -28.49(-10.40%)
Feb 21, 2020 267.95 274.03 266.55 274.03 345,900 +13.99(+5.38%)
Feb 20, 2020 266.80 267.50 257.23 260.04 264,542 -6.64(-2.49%)
Feb 19, 2020 269.69 270.15 265.16 266.68 133,952 +2.65(+1.00%)
Feb 18, 2020 261.79 264.03 260.86 264.03 140,173 +5.04(+1.95%)
Feb 14, 2020 259.17 260.39 257.51 258.99 95,400 +1.83(+0.71%)
Feb 13, 2020 255.25 258.98 254.69 257.16 73,783 -0.82(-0.32%)
Feb 12, 2020 256.15 258.18 252.61 257.98 115,246 +1.10(+0.43%)
Feb 11, 2020 260.09 260.42 255.06 256.88 157,449 +2.77(+1.09%)
Feb 10, 2020 249.27 254.43 249.12 254.11 103,417 +7.28(+2.95%)
Feb 07, 2020 246.98 247.92 245.31 246.83 69,800 -1.73(-0.70%)
Feb 06, 2020 245.26 249.41 244.85 248.56 139,315 +3.34(+1.36%)
Feb 05, 2020 247.06 247.06 240.53 245.22 335,775 -5.52(-2.20%)
Feb 04, 2020 246.80 251.60 245.15 250.74 473,037 +19.95(+8.64%)
Feb 03, 2020 231.72 232.33 229.69 230.79 187,163 +7.91(+3.55%)
Jan 31, 2020 226.21 226.33 222.78 222.88 138,000 -4.09(-1.80%)
Jan 30, 2020 227.44 227.92 225.70 226.97 106,721 -1.67(-0.73%)
Jan 29, 2020 229.19 231.01 227.40 228.64 88,844 -1.64(-0.71%)
Jan 28, 2020 229.61 231.94 228.83 230.28 121,211 +3.01(+1.32%)
Jan 27, 2020 227.57 229.06 226.52 227.27 106,872 -4.09(-1.77%)
Jan 24, 2020 237.80 238.43 231.14 231.36 184,500 -0.74(-0.32%)
Jan 23, 2020 236.24 236.24 232.02 232.10 142,300 -3.40(-1.44%)
Jan 22, 2020 236.96 238.22 235.30 235.50 161,620 -3.18(-1.33%)
Jan 21, 2020 237.74 242.38 237.18 238.68 296,116 +10.99(+4.83%)
Jan 17, 2020 228.14 229.86 227.25 227.69 142,900 +1.54(+0.68%)
Jan 16, 2020 222.85 227.33 222.72 226.15 327,467 +8.27(+3.80%)
Jan 15, 2020 215.49 218.89 215.08 217.88 116,574 +6.15(+2.90%)
Jan 14, 2020 209.97 212.62 209.21 211.73 117,887 +3.51(+1.69%)
Jan 13, 2020 212.02 212.56 208.20 208.22 200,965 -4.34(-2.04%)
Jan 10, 2020 212.56 215.20 212.22 212.56 108,400 +1.91(+0.91%)
Jan 09, 2020 210.09 212.24 209.82 210.65 71,973 +3.93(+1.90%)
Jan 08, 2020 206.37 207.57 206.07 206.72 72,210 -0.08(-0.04%)
Jan 07, 2020 207.10 207.80 205.80 206.80 82,859 +0.54(+0.26%)
Jan 06, 2020 205.28 206.26 204.70 206.26 71,566 -2.82(-1.35%)
Jan 03, 2020 207.55 211.15 207.55 209.08 67,500 -3.01(-1.42%)
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.