Home

Galapagos NV - American Depositary Shares (GLPG)

23.52
+0.48 (2.08%)
NASDAQ · Last Trade: Apr 8th, 7:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Galapagos NV - American Depositary Shares (GLPG)

DateOpenHighLowCloseVolumeAdjusted Close
4/08/202524.7324.7423.2323.52351,43023.52
4/07/202522.6723.7722.5923.04537,96223.04
4/04/202523.9524.0623.3823.75192,05323.75
4/03/202524.7124.7224.0024.11239,85024.11
4/02/202524.4725.0824.3924.50273,15024.50
4/01/202525.2525.2524.6524.77183,65224.77
3/31/202524.8025.2824.4825.12194,65125.12
3/28/202525.5625.5625.2625.4681,47625.46
3/27/202525.2825.7225.2825.50133,95625.50
3/26/202525.5925.6525.0725.13156,67525.13
3/25/202526.3526.3925.4825.53147,96725.53
3/24/202525.8826.0825.8625.9587,50025.95
3/21/202525.5626.1025.5625.82183,92025.82
3/20/202525.8826.1225.6425.72125,22725.72
3/19/202525.8426.3325.8426.10143,74426.10
3/18/202526.0626.1525.7325.84156,62625.84
3/17/202526.1226.2625.9526.02155,50426.02
3/14/202526.1126.2925.9726.0190,02426.01
3/13/202526.2526.5325.7525.99146,25225.99
3/12/202526.7927.0126.4626.55160,79626.55
3/11/202526.0626.1225.4425.63211,79225.63
3/10/202526.1126.3725.6325.83173,11225.83
3/07/202526.5426.8426.5126.58187,59226.58
3/06/202526.0626.7826.0626.55162,54726.55
3/05/202525.9226.2825.7926.06202,72226.06
3/04/202525.7725.9525.5125.73283,63425.73
3/03/202526.7327.0525.8025.99205,10325.99
2/28/202526.1126.2725.9126.08285,50226.08
2/27/202526.3726.6426.2926.33193,23226.33
2/26/202526.4926.6726.3026.40191,54126.40
2/25/202526.5626.6326.3926.50132,07726.50
2/24/202526.7426.9226.4626.56248,15626.56
2/21/202526.8727.1226.6626.74286,48326.74
2/20/202526.6426.8126.4926.73207,99226.73
2/19/202526.5327.0126.5226.69252,79426.69
2/18/202526.7927.4826.2926.54747,41126.54
2/14/202525.1525.5825.0225.44293,20325.44
2/13/202523.9425.5023.9425.49544,58325.49
2/12/202523.1625.0223.0524.97616,49324.97
2/11/202523.0523.4722.9923.29179,51223.29
2/10/202522.6723.0822.3622.99239,88022.99
2/07/202522.7622.8822.6822.78351,25022.78
2/06/202522.9423.1522.8022.89309,47622.89
2/05/202522.7722.7922.6122.71294,48822.71
2/04/202522.8622.9022.6722.69613,71622.69
2/03/202522.5823.0822.5822.82459,28822.82
1/31/202523.0023.1522.9123.00206,44523.00
1/30/202523.1723.2122.9023.01237,58923.01
1/29/202523.4323.4323.0323.17529,26023.17
1/28/202523.5523.9023.4323.49315,03423.49
1/27/202523.7424.0423.4723.61140,58523.61
1/24/202523.6424.0223.5223.70292,69123.70
1/23/202523.5623.7723.4523.74248,17023.74
1/22/202523.8724.0823.7323.93111,23723.93
1/21/202523.5824.0023.4923.83296,60523.83
1/17/202523.9724.0423.7023.76216,59923.76
1/16/202523.7123.9623.5323.90335,12223.90
1/15/202523.9024.0223.5723.77243,93523.77
1/14/202524.5724.5923.8223.98446,95823.98
1/13/202524.9424.9524.1024.24410,83524.24
1/10/202527.0027.0025.5225.65619,53025.65