Galapagos NV ADR (NQ: GLPG )

26.80 -1.10 (-3.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	27.71	27.90	26.73	26.80	358,620	-1.10(-3.94%)
Nov 14, 2024	27.96	28.23	27.60	27.90	880,927	+0.34(+1.23%)
Nov 13, 2024	27.44	27.72	27.21	27.56	259,522	+0.24(+0.88%)
Nov 12, 2024	28.00	28.18	27.25	27.32	160,864	-0.66(-2.36%)
Nov 11, 2024	27.12	28.20	27.12	27.98	595,917	+0.92(+3.40%)
Nov 08, 2024	27.27	27.29	26.87	27.06	250,910	-0.40(-1.46%)
Nov 07, 2024	27.00	27.70	27.00	27.46	118,533	+0.46(+1.70%)
Nov 06, 2024	26.97	27.38	26.64	27.00	139,234	+0.26(+0.97%)
Nov 05, 2024	26.92	27.20	26.71	26.74	353,407	+0.03(+0.11%)
Nov 04, 2024	27.00	27.12	26.65	26.71	121,860	-0.18(-0.67%)
Nov 01, 2024	26.75	27.21	26.67	26.89	466,666	+0.45(+1.70%)
Oct 31, 2024	26.94	27.45	26.35	26.44	569,009	-2.15(-7.52%)
Oct 30, 2024	28.57	28.91	28.47	28.59	83,836	+0.05(+0.18%)
Oct 29, 2024	28.99	29.16	28.51	28.54	271,909	-0.22(-0.76%)
Oct 28, 2024	29.00	29.18	28.72	28.76	54,129	-0.19(-0.66%)
Oct 25, 2024	29.51	29.80	28.90	28.95	378,868	-0.48(-1.63%)
Oct 24, 2024	29.75	29.75	29.34	29.43	113,802	-0.55(-1.83%)
Oct 23, 2024	30.27	30.27	29.62	29.98	109,098	-0.26(-0.86%)
Oct 22, 2024	30.73	31.02	30.01	30.24	130,554	-0.81(-2.61%)
Oct 21, 2024	30.80	31.23	30.48	31.05	249,081	+0.29(+0.94%)
Oct 18, 2024	30.32	31.11	30.02	30.76	148,061	+0.52(+1.72%)
Oct 17, 2024	30.11	30.29	29.91	30.24	68,246	+0.66(+2.23%)
Oct 16, 2024	29.45	29.87	29.37	29.58	99,676	+0.24(+0.82%)
Oct 15, 2024	29.38	29.61	29.26	29.34	92,890	+0.07(+0.24%)
Oct 14, 2024	29.60	29.67	29.16	29.27	183,168	-0.54(-1.81%)
Oct 11, 2024	28.97	30.14	28.86	29.81	151,127	+0.58(+1.98%)
Oct 10, 2024	29.35	29.38	29.07	29.23	38,970	-0.11(-0.37%)
Oct 09, 2024	29.67	29.70	29.21	29.34	50,305	-0.40(-1.34%)
Oct 08, 2024	30.05	30.16	29.49	29.74	193,579	-0.54(-1.78%)
Oct 07, 2024	30.29	30.64	30.06	30.28	183,149	+1.09(+3.73%)
Oct 04, 2024	28.27	29.19	28.27	29.19	150,636	+0.89(+3.14%)
Oct 03, 2024	28.36	28.38	28.10	28.30	53,501	-0.07(-0.25%)
Oct 02, 2024	28.49	28.50	28.32	28.37	102,362	-0.13(-0.46%)
Oct 01, 2024	28.83	28.91	28.33	28.50	69,584	-0.29(-1.01%)
Sep 30, 2024	28.90	28.96	28.67	28.79	59,560	-0.49(-1.67%)
Sep 27, 2024	29.50	29.63	29.25	29.28	71,071	-0.15(-0.51%)
Sep 26, 2024	29.03	29.46	28.98	29.43	76,509	+0.89(+3.12%)
Sep 25, 2024	28.88	28.92	28.50	28.54	53,494	-0.31(-1.07%)
Sep 24, 2024	29.31	29.42	28.78	28.85	93,469	-0.42(-1.43%)
Sep 23, 2024	29.87	29.97	29.26	29.27	81,684	-0.53(-1.78%)
Sep 20, 2024	29.81	30.16	29.30	29.80	190,460	-0.64(-2.10%)
Sep 19, 2024	30.10	31.06	29.84	30.44	175,220	+0.16(+0.53%)
Sep 18, 2024	30.63	30.71	30.25	30.28	59,777	-0.28(-0.92%)
Sep 17, 2024	30.70	30.91	30.40	30.56	70,112	-0.11(-0.36%)
Sep 16, 2024	30.80	30.89	30.30	30.67	147,065	+0.51(+1.69%)
Sep 13, 2024	29.45	30.17	29.45	30.16	252,821	+0.86(+2.94%)
Sep 12, 2024	28.93	29.32	28.59	29.30	175,950	+0.08(+0.27%)
Sep 11, 2024	29.07	29.26	28.71	29.22	93,044	+0.23(+0.79%)
Sep 10, 2024	28.29	29.04	27.98	28.99	160,118	+0.62(+2.19%)
Sep 09, 2024	27.75	28.43	27.72	28.37	203,427	+0.79(+2.86%)
Sep 06, 2024	28.11	28.30	27.54	27.58	150,952	-0.59(-2.09%)
Sep 05, 2024	28.55	28.55	28.09	28.17	105,880	-0.37(-1.30%)
Sep 04, 2024	28.50	28.73	28.38	28.54	103,746	-0.23(-0.80%)

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.