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 (%)
Apr 30, 2018 90.30 90.30 89.09 89.13 80,330 -1.47(-1.62%)
Apr 27, 2018 92.04 92.04 90.14 90.60 101,206 -0.32(-0.35%)
Apr 26, 2018 91.48 91.71 90.26 90.92 204,071 -0.81(-0.88%)
Apr 25, 2018 91.70 92.88 90.61 91.73 244,592 -1.05(-1.13%)
Apr 24, 2018 95.01 95.11 92.46 92.78 225,127 -3.28(-3.41%)
Apr 23, 2018 96.12 96.28 95.28 96.06 57,793 -0.65(-0.67%)
Apr 20, 2018 96.60 97.22 96.53 96.71 107,283 -1.28(-1.31%)
Apr 19, 2018 97.30 98.50 96.36 97.99 641,233 +0.68(+0.70%)
Apr 18, 2018 97.04 97.56 96.56 97.31 89,242 +0.42(+0.43%)
Apr 17, 2018 97.05 97.41 96.60 96.89 264,318 +1.29(+1.35%)
Apr 16, 2018 96.79 98.29 95.05 95.60 263,322 -5.47(-5.41%)
Apr 13, 2018 102.66 102.68 100.98 101.07 98,730 +3.13(+3.20%)
Apr 12, 2018 97.61 98.72 97.54 97.94 49,560 +1.44(+1.49%)
Apr 11, 2018 96.67 97.37 96.23 96.50 57,313 -1.80(-1.83%)
Apr 10, 2018 97.45 98.45 97.25 98.30 69,844 +2.56(+2.67%)
Apr 09, 2018 95.79 96.97 95.45 95.74 56,551 +0.86(+0.91%)
Apr 06, 2018 96.29 97.08 94.00 94.88 125,693 -1.25(-1.30%)
Apr 05, 2018 97.59 97.59 95.84 96.13 82,569 +0.39(+0.41%)
Apr 04, 2018 94.70 96.26 93.01 95.74 173,438 -2.06(-2.11%)
Apr 03, 2018 98.62 98.62 97.03 97.80 227,379 +1.08(+1.12%)
Apr 02, 2018 99.59 99.99 95.95 96.72 61,362 -3.04(-3.05%)
Mar 29, 2018 99.76 99.76 99.76 0 -0.37(-0.37%)
Mar 28, 2018 100.86 101.16 99.25 100.13 151,462 +1.48(+1.50%)
Mar 27, 2018 101.81 101.81 98.39 98.65 61,724 -3.10(-3.05%)
Mar 26, 2018 102.00 102.23 99.99 101.75 63,898 +2.12(+2.13%)
Mar 23, 2018 101.41 101.78 99.45 99.63 80,525 -0.11(-0.11%)
Mar 22, 2018 100.54 101.52 99.17 99.74 60,132 -2.60(-2.54%)
Mar 21, 2018 102.88 103.18 101.86 102.34 58,877 +0.22(+0.22%)
Mar 20, 2018 101.57 102.80 101.47 102.12 31,077 -0.38(-0.37%)
Mar 19, 2018 104.11 104.36 101.61 102.50 70,955 -0.88(-0.85%)
Mar 16, 2018 104.32 104.80 103.13 103.38 96,148 -1.77(-1.68%)
Mar 15, 2018 105.09 106.21 104.71 105.15 78,711 +1.24(+1.19%)
Mar 14, 2018 105.24 105.27 103.53 103.91 69,889 +0.55(+0.53%)
Mar 13, 2018 105.41 105.57 103.12 103.36 84,431 -1.72(-1.64%)
Mar 12, 2018 105.73 106.51 104.43 105.08 150,926 +1.90(+1.84%)
Mar 09, 2018 102.24 103.36 101.83 103.18 59,680 +3.38(+3.39%)
Mar 08, 2018 100.06 100.54 99.61 99.80 86,073 -1.29(-1.28%)
Mar 07, 2018 101.32 101.09 108,588 -0.62(-0.61%)
Mar 06, 2018 101.31 102.30 101.08 101.71 81,704 -0.80(-0.78%)
Mar 05, 2018 101.48 102.85 100.81 102.51 88,969 -0.16(-0.16%)
Mar 02, 2018 101.05 102.97 100.53 102.67 112,147 +0.08(+0.08%)
Mar 01, 2018 102.35 103.61 101.07 102.59 129,789 -1.62(-1.55%)
Feb 28, 2018 106.63 106.75 103.39 104.21 120,759 -3.81(-3.53%)
Feb 27, 2018 110.03 110.17 107.83 108.02 149,239 -4.20(-3.74%)
Feb 26, 2018 113.24 113.52 111.52 112.22 64,715 +0.81(+0.73%)
Feb 23, 2018 112.10 112.68 110.40 111.41 135,251 -3.61(-3.14%)
Feb 22, 2018 116.53 116.53 114.65 115.02 91,328 -0.55(-0.48%)
Feb 21, 2018 116.42 117.78 115.07 115.57 55,606 +0.29(+0.25%)
Feb 20, 2018 115.94 116.99 115.06 115.28 52,457 -0.05(-0.04%)
Feb 16, 2018 115.33 115.33 115.33 0 -1.40(-1.20%)
Feb 15, 2018 116.43 116.90 114.99 116.73 110,074 +1.51(+1.31%)
Feb 14, 2018 111.93 115.67 111.93 115.22 42,052 +2.39(+2.12%)
Feb 13, 2018 113.50 113.77 112.31 112.83 80,233 -2.36(-2.05%)
Feb 12, 2018 110.81 115.49 110.66 115.19 319,313 +6.36(+5.84%)
Feb 09, 2018 109.25 110.45 105.09 108.83 165,560 -0.88(-0.80%)
Feb 08, 2018 115.69 109.43 109.71 145,915 -5.27(-4.58%)
Feb 07, 2018 113.95 116.19 113.67 114.98 72,122 +2.85(+2.54%)
Feb 06, 2018 108.82 112.70 108.65 112.13 193,886 +0.13(+0.12%)
Feb 05, 2018 114.59 114.70 110.88 112.00 94,529 -6.00(-5.08%)
Feb 02, 2018 118.09 119.81 117.64 118.00 172,319 -0.50(-0.42%)
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.