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 (%)
Jun 30, 2023 41.01 41.16 40.63 40.66 67,825 +0.28(+0.69%)
Jun 29, 2023 40.19 40.60 40.02 40.38 73,087 +0.08(+0.20%)
Jun 28, 2023 40.40 40.67 40.18 40.30 71,934 -0.62(-1.52%)
Jun 27, 2023 40.80 41.02 40.33 40.92 54,729 +0.39(+0.96%)
Jun 26, 2023 41.22 41.24 40.27 40.53 95,830 -0.47(-1.15%)
Jun 23, 2023 40.85 41.13 40.65 41.00 226,184 -0.14(-0.34%)
Jun 22, 2023 40.69 41.31 40.52 41.14 70,521 +0.55(+1.36%)
Jun 21, 2023 40.75 40.82 40.16 40.59 111,170 -0.66(-1.60%)
Jun 20, 2023 41.39 41.84 41.19 41.25 129,047 -1.15(-2.71%)
Jun 16, 2023 42.61 43.13 42.23 42.40 169,030 -0.06(-0.14%)
Jun 15, 2023 42.05 42.51 41.69 42.46 131,661 +0.47(+1.12%)
May 08, 2023 42.60 42.75 41.09 41.99 329,272 -0.90(-2.10%)
May 05, 2023 41.66 42.97 41.36 42.89 896,541 +2.39(+5.90%)
May 04, 2023 39.47 40.61 39.33 40.50 260,518 +0.25(+0.62%)
May 03, 2023 39.63 40.43 38.83 40.25 578,771 -0.75(-1.83%)
May 02, 2023 40.15 41.15 40.02 41.00 418,868 +1.09(+2.73%)
May 01, 2023 39.00 40.23 39.00 39.91 370,442 +0.91(+2.33%)
Apr 28, 2023 38.82 39.03 38.33 39.00 182,115 +0.00(+0.00%)
Apr 27, 2023 38.82 39.20 38.48 39.00 201,148 -0.15(-0.38%)
Apr 26, 2023 38.34 39.30 38.09 39.15 401,857 +0.78(+2.03%)
Apr 25, 2023 38.63 38.94 38.33 38.37 110,359 -0.35(-0.90%)
Apr 24, 2023 38.78 38.97 38.37 38.72 114,832 -0.10(-0.26%)
Apr 21, 2023 37.36 39.66 37.36 38.82 260,293 +1.42(+3.80%)
Apr 20, 2023 37.28 37.43 37.20 37.40 155,020 -0.35(-0.93%)
Apr 19, 2023 37.32 37.90 37.25 37.75 117,959 +0.29(+0.77%)
Apr 18, 2023 37.62 37.77 37.43 37.46 193,436 -0.64(-1.68%)
Apr 17, 2023 38.19 38.26 37.83 38.10 85,405 -0.27(-0.70%)
Apr 14, 2023 38.91 38.91 37.91 38.37 141,999 -0.40(-1.03%)
Apr 13, 2023 38.30 39.19 38.30 38.77 104,013 +0.47(+1.23%)
Apr 12, 2023 38.66 38.69 38.10 38.30 82,133 +0.08(+0.21%)
Apr 11, 2023 38.30 38.76 38.03 38.22 99,945 +0.28(+0.74%)
Apr 10, 2023 38.49 38.86 37.83 37.94 82,269 -0.53(-1.38%)
Apr 06, 2023 38.02 38.75 37.99 38.47 141,861 +0.80(+2.12%)
Apr 05, 2023 37.62 38.17 37.56 37.67 119,971 -0.15(-0.40%)
Apr 04, 2023 37.92 38.07 37.70 37.82 140,455 -0.26(-0.68%)
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.