Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galapagos NV ADR (NQ: GLPG )

29.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 49.69 49.91 49.35 49.72 50,808 +0.07(+0.14%)
Nov 27, 2015 49.19 49.86 48.20 49.65 86,109 +1.38(+2.86%)
Nov 25, 2015 47.74 48.27 48.27 48.27 47,500 +0.78(+1.64%)
Nov 24, 2015 47.59 48.03 47.32 47.49 47,775 -1.34(-2.74%)
Nov 23, 2015 49.00 49.33 48.78 48.83 133,034 -0.17(-0.35%)
Nov 20, 2015 49.59 49.71 48.96 49.00 57,094 -1.06(-2.12%)
Nov 19, 2015 51.96 51.97 49.73 50.06 57,814 -1.13(-2.21%)
Nov 18, 2015 52.00 52.24 51.05 51.19 138,628 -0.69(-1.33%)
Nov 17, 2015 53.16 53.49 51.81 51.88 191,853 -0.33(-0.63%)
Nov 16, 2015 51.62 52.59 51.50 52.21 365,891 +2.84(+5.75%)
Nov 13, 2015 48.70 49.93 48.55 49.37 173,715 -2.23(-4.32%)
Nov 12, 2015 51.85 51.92 51.02 51.60 61,974 -1.88(-3.52%)
Nov 11, 2015 51.12 54.26 51.12 53.48 140,379 +2.28(+4.45%)
Nov 10, 2015 49.55 51.37 49.41 51.20 73,843 +1.87(+3.79%)
Nov 09, 2015 49.66 49.67 48.68 49.33 22,293 +0.17(+0.35%)
Nov 06, 2015 51.14 51.14 48.98 49.16 55,671 -1.75(-3.44%)
Nov 05, 2015 50.56 51.22 50.25 50.91 43,602 +1.15(+2.31%)
Nov 04, 2015 48.58 50.26 48.40 49.76 175,084 +1.44(+2.98%)
Nov 03, 2015 48.10 48.77 47.81 48.32 85,129 +0.00(+0.00%)
Nov 02, 2015 47.87 48.47 46.92 48.32 96,676 +0.32(+0.67%)
Oct 30, 2015 48.00 48.81 47.85 48.00 121,061 -0.19(-0.39%)
Oct 29, 2015 47.73 48.46 47.67 48.19 47,558 +0.19(+0.40%)
Oct 28, 2015 48.50 48.92 47.10 48.00 177,661 +0.31(+0.65%)
Oct 27, 2015 47.79 48.10 47.37 47.69 52,193 +0.39(+0.82%)
Oct 26, 2015 48.55 48.57 47.26 47.30 80,491 -0.81(-1.68%)
Oct 23, 2015 47.57 49.06 47.33 48.11 43,627 +1.10(+2.34%)
Oct 22, 2015 48.29 48.42 46.91 47.01 154,381 -1.81(-3.71%)
Oct 21, 2015 50.66 50.98 47.67 48.82 133,190 -1.20(-2.40%)
Oct 20, 2015 52.28 52.51 49.59 50.02 137,527 -0.65(-1.28%)
Oct 19, 2015 49.59 51.79 49.51 50.67 78,123 +2.07(+4.26%)
Oct 16, 2015 48.60 48.99 48.03 48.60 42,262 -0.30(-0.61%)
Oct 15, 2015 47.11 49.40 46.71 48.90 78,788 +3.51(+7.73%)
Oct 14, 2015 45.15 46.14 45.02 45.39 42,117 +0.32(+0.71%)
Oct 13, 2015 44.73 46.68 44.40 45.07 26,412 +0.08(+0.18%)
Oct 12, 2015 44.09 45.93 43.80 44.99 67,869 +0.64(+1.44%)
Oct 09, 2015 43.58 44.41 43.48 44.35 90,321 +0.81(+1.86%)
Oct 08, 2015 43.54 44.17 42.50 43.54 93,290 -2.04(-4.48%)
Oct 07, 2015 46.20 46.38 44.79 45.58 51,733 -0.59(-1.28%)
Oct 06, 2015 45.06 47.20 45.06 46.17 80,535 +1.04(+2.30%)
Oct 05, 2015 42.38 45.30 41.98 45.13 104,384 +3.03(+7.20%)
Oct 02, 2015 40.26 42.26 39.03 42.10 267,123 +2.14(+5.36%)
Oct 01, 2015 43.02 43.70 39.38 39.96 205,656 -0.75(-1.84%)
Sep 30, 2015 39.65 41.20 38.04 40.71 450,447 +1.70(+4.36%)
Sep 29, 2015 43.65 43.65 38.35 39.01 463,861 -7.54(-16.20%)
Sep 28, 2015 46.38 46.68 44.60 46.55 450,975 +1.95(+4.37%)
Sep 25, 2015 45.65 50.86 42.50 44.60 766,109 -16.88(-27.46%)
Sep 24, 2015 61.55 61.91 59.31 61.48 53,800 -1.03(-1.65%)
Sep 23, 2015 63.63 63.63 62.50 62.51 107,261 -1.24(-1.95%)
Sep 22, 2015 63.99 65.58 63.44 63.75 61,658 +0.02(+0.03%)
Sep 21, 2015 63.75 65.70 63.11 63.73 51,657 +2.69(+4.41%)
Sep 18, 2015 58.29 61.67 58.23 61.04 53,300 +2.44(+4.15%)
Sep 17, 2015 57.79 59.16 57.79 58.60 30,315 -0.34(-0.57%)
Sep 16, 2015 59.02 59.17 58.31 58.94 11,752 +0.18(+0.31%)
Sep 15, 2015 57.43 59.16 57.35 58.76 48,977 +0.52(+0.89%)
Sep 14, 2015 57.60 58.40 57.42 58.24 22,521 -0.76(-1.29%)
Sep 11, 2015 59.10 59.72 58.87 59.00 46,548 -0.06(-0.10%)
Sep 10, 2015 58.87 59.83 58.87 59.06 44,203 +0.07(+0.12%)
Sep 09, 2015 59.34 59.37 58.80 58.99 20,464 -0.09(-0.15%)
Sep 08, 2015 59.58 59.72 58.67 59.08 75,847 +1.61(+2.80%)
Sep 04, 2015 57.79 57.47 57.47 57.47 11,800 -1.77(-2.99%)
Sep 03, 2015 59.74 59.99 59.03 59.24 33,906 +1.32(+2.28%)
Sep 02, 2015 57.37 57.92 56.90 57.92 22,770 -0.06(-0.10%)
Sep 01, 2015 58.65 59.35 57.98 57.98 38,534 -2.60(-4.29%)
Aug 31, 2015 60.04 60.86 59.92 60.58 16,648 +0.09(+0.15%)
Aug 28, 2015 60.32 60.95 60.09 60.49 22,806 -0.98(-1.59%)
Aug 27, 2015 60.90 61.56 60.00 61.47 25,016 -0.13(-0.21%)
Aug 26, 2015 62.48 62.48 59.78 61.60 70,129 -1.32(-2.10%)
Aug 25, 2015 63.19 64.50 62.81 62.92 35,837 +3.34(+5.61%)
Aug 24, 2015 55.50 60.98 54.50 59.58 80,999 -1.96(-3.18%)
Aug 21, 2015 61.44 62.83 61.05 61.54 37,071 -2.51(-3.92%)
Aug 20, 2015 64.22 65.17 63.65 64.05 83,963 +0.46(+0.72%)
Aug 19, 2015 64.00 64.04 62.52 63.59 20,984 -0.45(-0.70%)
Aug 18, 2015 65.34 65.61 63.83 64.04 61,173 +4.14(+6.91%)
Aug 17, 2015 59.96 60.31 59.45 59.90 15,559 -0.96(-1.58%)
Aug 14, 2015 60.54 61.32 60.01 60.86 15,508 -0.44(-0.72%)
Aug 13, 2015 60.00 61.60 60.00 61.30 14,964 +1.47(+2.46%)
Aug 12, 2015 58.80 59.92 57.98 59.83 30,685 +0.27(+0.45%)
Aug 11, 2015 60.15 60.16 59.24 59.56 38,245 -0.75(-1.24%)
Aug 10, 2015 60.50 61.33 59.97 60.31 56,477 +0.89(+1.50%)
Aug 07, 2015 58.55 59.61 57.80 59.42 21,899 -1.69(-2.77%)
Aug 06, 2015 62.70 62.70 60.51 61.11 40,683 -1.55(-2.47%)
Aug 05, 2015 62.35 62.82 61.50 62.66 35,133 -0.32(-0.51%)
Aug 04, 2015 63.52 63.64 62.75 62.98 31,898 +0.78(+1.25%)
Aug 03, 2015 61.53 63.40 61.09 62.20 45,375 +1.55(+2.56%)
Jul 31, 2015 59.83 63.33 59.77 60.65 64,896 +3.60(+6.31%)
Jul 30, 2015 57.13 58.52 56.73 57.05 73,888 +0.35(+0.62%)
Jul 29, 2015 56.56 57.53 56.29 56.70 20,577 +0.96(+1.72%)
Jul 28, 2015 54.88 55.76 54.50 55.74 8,898 +0.95(+1.73%)
Jul 27, 2015 55.46 55.85 54.75 54.79 18,756 -1.54(-2.73%)
Jul 24, 2015 56.23 56.95 55.80 56.33 11,116 +0.55(+0.99%)
Jul 23, 2015 56.00 56.33 55.62 55.78 17,175 -1.39(-2.43%)
Jul 22, 2015 56.53 57.44 56.33 57.17 22,352 +0.46(+0.81%)
Jul 21, 2015 55.59 56.73 55.59 56.71 16,765 +1.81(+3.30%)
Jul 20, 2015 54.99 55.62 54.08 54.90 22,323 -0.09(-0.16%)
Jul 17, 2015 55.75 55.75 54.62 54.99 31,641 -1.61(-2.84%)
Jul 16, 2015 55.61 56.99 55.43 56.60 19,929 +0.54(+0.96%)
Jul 15, 2015 57.06 57.30 55.76 56.06 27,144 -1.34(-2.33%)
Jul 14, 2015 55.87 57.40 55.87 57.40 15,517 +2.31(+4.19%)
Jul 13, 2015 53.25 55.51 53.25 55.09 21,284 +2.03(+3.83%)
Jul 10, 2015 52.76 53.82 52.43 53.06 17,263 +0.56(+1.07%)
Jul 09, 2015 51.97 52.60 51.83 52.50 9,186 +0.88(+1.70%)
Jul 08, 2015 51.83 52.23 51.02 51.62 56,446 -0.86(-1.64%)
Jul 07, 2015 52.62 53.26 50.58 52.48 172,028 +0.48(+0.92%)
Jul 06, 2015 50.51 52.29 50.51 52.00 146,764 +1.23(+2.42%)
Jul 02, 2015 52.14 50.77 50.77 50.77 59,800 -1.64(-3.13%)
Jul 01, 2015 53.47 54.03 51.79 52.41 27,613 +0.91(+1.77%)
Jun 30, 2015 51.81 52.00 51.01 51.50 13,993 +0.27(+0.53%)
Jun 29, 2015 52.10 52.36 51.00 51.23 39,883 -2.05(-3.85%)
Jun 26, 2015 53.82 53.82 52.91 53.28 29,643 -1.12(-2.06%)
Jun 25, 2015 54.81 54.99 54.20 54.40 12,959 +0.07(+0.13%)
Jun 24, 2015 54.27 55.51 53.95 54.33 41,410 -2.50(-4.40%)
Jun 23, 2015 56.10 57.08 55.92 56.83 23,917 +0.85(+1.52%)
Jun 22, 2015 55.49 56.10 55.16 55.98 24,415 +2.60(+4.87%)
Jun 19, 2015 53.85 53.90 52.95 53.38 27,669 -0.12(-0.22%)
Jun 18, 2015 51.82 54.00 51.82 53.50 30,379 +1.25(+2.39%)
Jun 17, 2015 52.06 52.51 51.00 52.25 47,821 -0.75(-1.42%)
Jun 16, 2015 53.53 54.09 52.27 53.00 106,283 +2.23(+4.39%)
Jun 15, 2015 50.72 51.61 50.12 50.77 74,057 -3.03(-5.63%)
Jun 12, 2015 54.35 54.35 53.52 53.80 39,419 -0.85(-1.56%)
Jun 11, 2015 54.50 54.95 54.47 54.65 9,650 -0.75(-1.35%)
Jun 10, 2015 54.96 55.58 54.05 55.40 23,465 +1.37(+2.54%)
Jun 09, 2015 55.64 55.86 53.64 54.03 23,968 -1.48(-2.67%)
Jun 08, 2015 55.51 56.04 54.86 55.51 55,622 +3.44(+6.61%)
Jun 05, 2015 52.00 53.00 51.32 52.07 87,595 -3.26(-5.89%)
Jun 04, 2015 56.03 56.20 55.00 55.33 26,078 -1.24(-2.19%)
Jun 03, 2015 56.57 57.50 56.51 56.57 37,650 -1.33(-2.30%)
Jun 02, 2015 57.47 58.25 57.20 57.90 57,800 -0.43(-0.74%)
Jun 01, 2015 57.20 59.19 55.29 58.33 131,567 +1.40(+2.46%)
May 29, 2015 57.78 59.13 56.72 56.93 96,116 +2.93(+5.43%)
May 28, 2015 52.59 54.45 51.93 54.00 102,703 +4.09(+8.19%)
May 27, 2015 50.67 50.81 49.50 49.91 67,863 +1.34(+2.76%)
May 26, 2015 48.19 48.90 48.10 48.57 89,449 -0.65(-1.32%)
May 22, 2015 49.22 49.22 49.22 0 -0.11(-0.22%)
May 21, 2015 49.21 49.77 49.07 49.33 36,638 +0.18(+0.37%)
May 20, 2015 48.71 49.40 48.62 49.15 100,767 +0.15(+0.31%)
May 19, 2015 50.00 50.39 48.56 49.00 189,695 -1.20(-2.39%)
May 18, 2015 49.47 54.86 49.00 50.20 211,941 +0.28(+0.56%)
May 15, 2015 49.75 50.73 49.17 49.92 764,827 -0.58(-1.15%)
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.