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 (%)
Mar 27, 2024 32.64 33.00 32.55 32.95 127,328 +0.24(+0.73%)
Mar 26, 2024 32.62 32.93 32.53 32.71 66,331 +0.03(+0.09%)
Mar 25, 2024 32.73 32.83 32.55 32.68 103,475 -0.08(-0.24%)
Mar 22, 2024 33.19 33.24 32.76 32.76 63,242 -0.66(-1.97%)
Mar 21, 2024 33.63 33.84 33.26 33.42 98,260 -0.54(-1.59%)
Mar 20, 2024 33.40 34.02 33.30 33.96 59,008 +0.59(+1.77%)
Mar 19, 2024 33.37 33.45 33.17 33.37 61,067 -0.04(-0.12%)
Mar 18, 2024 33.93 33.93 33.39 33.41 113,211 -0.56(-1.65%)
Mar 15, 2024 34.26 34.44 33.90 33.97 118,630 -0.18(-0.53%)
Mar 14, 2024 34.65 34.65 34.02 34.15 70,991 -0.45(-1.30%)
Mar 13, 2024 34.41 34.68 34.26 34.60 90,788 -0.11(-0.32%)
Mar 12, 2024 34.44 34.80 34.29 34.71 80,278 +0.06(+0.17%)
Mar 11, 2024 34.58 34.98 34.52 34.65 89,107 +0.18(+0.52%)
Mar 08, 2024 34.58 35.06 34.36 34.47 65,447 +0.01(+0.03%)
Mar 07, 2024 34.56 34.69 34.38 34.46 93,952 +0.02(+0.06%)
Mar 06, 2024 34.60 34.62 34.35 34.44 115,845 -0.07(-0.20%)
Mar 05, 2024 34.72 34.88 34.48 34.51 121,663 -0.15(-0.43%)
Mar 04, 2024 34.87 35.18 34.54 34.66 103,663 -0.45(-1.28%)
Mar 01, 2024 35.08 35.28 34.80 35.11 124,097 +0.00(+0.00%)
Feb 29, 2024 35.81 36.16 35.11 35.11 190,343 -0.97(-2.69%)
Feb 28, 2024 36.70 36.79 35.99 36.08 162,610 -0.66(-1.80%)
Feb 27, 2024 36.59 37.22 36.48 36.74 206,262 +0.24(+0.66%)
Feb 26, 2024 36.23 37.12 36.15 36.50 197,614 +0.26(+0.72%)
Feb 23, 2024 37.55 38.01 35.72 36.24 534,213 -3.27(-8.28%)
Feb 22, 2024 38.84 39.91 38.57 39.51 88,404 +0.84(+2.17%)
Feb 21, 2024 38.57 38.95 38.19 38.67 92,409 -0.75(-1.90%)
Feb 20, 2024 39.87 40.34 39.25 39.42 64,540 -0.24(-0.61%)
Feb 16, 2024 39.45 39.95 39.25 39.66 231,502 +0.11(+0.28%)
Feb 15, 2024 39.04 39.74 39.04 39.55 85,882 +0.55(+1.41%)
Feb 14, 2024 38.39 39.08 38.29 39.00 105,467 -0.06(-0.15%)
Feb 13, 2024 39.12 39.40 38.92 39.06 72,935 -0.61(-1.54%)
Feb 12, 2024 39.44 39.72 39.19 39.67 71,774 -0.04(-0.10%)
Feb 09, 2024 39.34 39.93 39.33 39.71 76,570 +0.73(+1.87%)
Feb 08, 2024 38.80 39.16 38.52 38.98 74,025 +0.49(+1.27%)
Feb 07, 2024 38.96 38.96 38.36 38.49 55,940 -0.47(-1.21%)
Feb 06, 2024 38.20 38.96 38.19 38.96 69,113 +1.09(+2.88%)
Feb 05, 2024 37.49 37.99 37.35 37.87 96,177 +0.37(+0.99%)
Feb 02, 2024 37.80 37.80 37.19 37.50 102,395 -0.43(-1.13%)
Feb 01, 2024 37.48 37.98 37.36 37.93 133,643 +0.36(+0.96%)
Jan 31, 2024 37.82 38.12 37.41 37.57 132,643 -0.30(-0.79%)
Jan 30, 2024 38.27 38.27 37.80 37.87 87,506 -0.45(-1.17%)
Jan 29, 2024 37.83 38.36 37.78 38.32 70,861 +0.16(+0.41%)
Jan 26, 2024 37.69 38.28 37.65 38.16 74,264 +0.66(+1.75%)
Jan 25, 2024 38.27 38.37 37.24 37.51 180,801 -0.77(-2.01%)
Jan 24, 2024 38.82 38.82 38.16 38.28 79,247 +0.09(+0.24%)
Jan 23, 2024 38.18 38.23 37.89 38.19 67,534 +0.17(+0.45%)
Jan 22, 2024 37.77 38.08 37.62 38.02 129,947 +0.35(+0.93%)
Jan 19, 2024 37.32 37.90 37.29 37.67 184,467 -0.17(-0.45%)
Jan 18, 2024 38.18 38.23 37.52 37.84 193,359 -0.86(-2.22%)
Jan 17, 2024 38.32 38.76 38.17 38.70 140,003 -0.12(-0.31%)
Jan 16, 2024 38.66 39.00 38.34 38.82 190,027 -0.85(-2.14%)
Jan 12, 2024 39.75 40.28 39.52 39.67 160,663 -0.38(-0.95%)
Jan 11, 2024 39.87 40.16 39.52 40.05 177,394 -0.35(-0.87%)
Jan 10, 2024 40.87 41.28 40.24 40.40 113,724 -1.47(-3.51%)
Jan 09, 2024 42.28 42.40 41.69 41.87 123,489 -0.57(-1.34%)
Jan 08, 2024 41.46 42.45 41.36 42.44 173,824 +1.14(+2.76%)
Jan 05, 2024 41.43 41.46 41.04 41.30 123,233 -0.11(-0.27%)
Jan 04, 2024 41.50 41.79 41.37 41.41 120,286 +0.24(+0.58%)
Jan 03, 2024 41.18 41.60 41.08 41.17 80,657 -0.17(-0.41%)
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.