NasdaqGS - Delayed Quote USD

Galapagos NV (GLPG)

Compare
26.76 +0.39 (+1.48%)
At close: December 20 at 4:00:03 PM EST
26.76 0.00 (0.00%)
After hours: December 20 at 4:00:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 26.27 27.00 26.14 26.76 26.76 233,100
Dec 19, 2024 26.47 26.68 26.13 26.37 26.37 347,600
Dec 18, 2024 26.89 27.13 26.60 26.65 26.65 319,600
Dec 17, 2024 26.64 27.27 26.64 27.12 27.12 156,700
Dec 16, 2024 26.50 27.13 26.50 26.91 26.91 235,200
Dec 13, 2024 26.74 26.83 26.43 26.82 26.82 109,400
Dec 12, 2024 27.26 27.34 26.81 26.98 26.98 168,300
Dec 11, 2024 26.80 27.31 26.61 27.30 27.30 336,400
Dec 10, 2024 26.73 27.21 26.31 27.21 27.21 233,800
Dec 9, 2024 27.70 27.77 26.70 26.78 26.78 214,100
Dec 6, 2024 27.06 27.34 26.96 26.99 26.99 129,900
Dec 5, 2024 27.17 27.36 26.91 26.95 26.95 76,600
Dec 4, 2024 27.25 27.30 26.95 27.07 27.07 70,000
Dec 3, 2024 27.94 27.94 27.44 27.49 27.49 59,300
Dec 2, 2024 27.76 28.03 27.57 27.99 27.99 110,500
Nov 29, 2024 27.87 27.93 27.62 27.64 27.64 54,800
Nov 27, 2024 27.24 28.48 27.24 28.12 28.12 371,900
Nov 26, 2024 27.33 27.35 26.87 26.90 26.90 143,000
Nov 25, 2024 27.50 27.80 27.24 27.31 27.31 188,700
Nov 22, 2024 26.00 27.15 26.00 27.13 27.13 277,200
Nov 21, 2024 25.37 25.68 25.03 25.22 25.22 273,200
Nov 20, 2024 25.90 26.31 25.49 25.64 25.64 516,300
Nov 19, 2024 26.96 27.21 26.55 26.69 26.69 443,000
Nov 18, 2024 27.09 27.54 26.80 27.00 27.00 465,500
Nov 15, 2024 27.71 27.90 26.73 26.80 26.80 358,100
Nov 14, 2024 27.96 28.23 27.60 27.90 27.90 880,900
Nov 13, 2024 27.44 27.72 27.22 27.56 27.56 259,500
Nov 12, 2024 28.00 28.18 27.25 27.32 27.32 160,900
Nov 11, 2024 27.12 28.20 27.12 27.98 27.98 595,900
Nov 8, 2024 27.27 27.29 26.87 27.06 27.06 250,900
Nov 7, 2024 27.00 27.70 27.00 27.46 27.46 118,500
Nov 6, 2024 26.97 27.38 26.64 27.00 27.00 139,200
Nov 5, 2024 26.92 27.20 26.71 26.74 26.74 353,400
Nov 4, 2024 27.00 27.12 26.65 26.71 26.71 121,900
Nov 1, 2024 26.75 27.21 26.67 26.89 26.89 466,700
Oct 31, 2024 26.94 27.45 26.35 26.44 26.44 569,000
Oct 30, 2024 28.57 28.91 28.47 28.59 28.59 83,800
Oct 29, 2024 28.99 29.16 28.51 28.54 28.54 271,900
Oct 28, 2024 29.00 29.18 28.72 28.76 28.76 54,100
Oct 25, 2024 29.51 29.80 28.90 28.95 28.95 378,800
Oct 24, 2024 29.75 29.75 29.34 29.43 29.43 113,800
Oct 23, 2024 30.27 30.27 29.62 29.98 29.98 109,100
Oct 22, 2024 30.73 31.02 30.01 30.24 30.24 130,600
Oct 21, 2024 30.80 31.23 30.48 31.05 31.05 249,100
Oct 18, 2024 30.32 31.12 30.02 30.76 30.76 148,100
Oct 17, 2024 30.11 30.29 29.91 30.24 30.24 68,200
Oct 16, 2024 29.45 29.87 29.37 29.58 29.58 99,700
Oct 15, 2024 29.38 29.61 29.26 29.34 29.34 92,900
Oct 14, 2024 29.60 29.67 29.16 29.27 29.27 183,200
Oct 11, 2024 28.97 30.14 28.86 29.81 29.81 151,100
Oct 10, 2024 29.35 29.38 29.07 29.23 29.23 39,000
Oct 9, 2024 29.67 29.70 29.21 29.34 29.34 50,300
Oct 8, 2024 30.05 30.16 29.49 29.74 29.74 193,600
Oct 7, 2024 30.29 30.64 30.06 30.28 30.28 183,100
Oct 4, 2024 28.27 29.19 28.27 29.19 29.19 150,600
Oct 3, 2024 28.36 28.38 28.10 28.30 28.30 53,500
Oct 2, 2024 28.49 28.50 28.32 28.37 28.37 102,400
Oct 1, 2024 28.83 28.91 28.33 28.50 28.50 69,600
Sep 30, 2024 28.90 28.96 28.67 28.79 28.79 59,600
Sep 27, 2024 29.50 29.63 29.25 29.28 29.28 71,100
Sep 26, 2024 29.03 29.46 28.98 29.43 29.43 76,500
Sep 25, 2024 28.88 28.92 28.50 28.54 28.54 53,500
Sep 24, 2024 29.31 29.42 28.78 28.85 28.85 93,500
Sep 23, 2024 29.87 29.97 29.26 29.27 29.27 81,700
Sep 20, 2024 29.81 30.16 29.30 29.80 29.80 190,500
Sep 19, 2024 30.10 31.06 29.84 30.44 30.44 175,200
Sep 18, 2024 30.63 30.71 30.25 30.28 30.28 59,800
Sep 17, 2024 30.70 30.91 30.40 30.56 30.56 70,100
Sep 16, 2024 30.80 30.89 30.30 30.67 30.67 147,100
Sep 13, 2024 29.45 30.17 29.45 30.16 30.16 252,800
Sep 12, 2024 28.93 29.32 28.59 29.30 29.30 176,000
Sep 11, 2024 29.07 29.26 28.71 29.22 29.22 93,000
Sep 10, 2024 28.29 29.04 27.98 28.99 28.99 160,100
Sep 9, 2024 27.75 28.43 27.72 28.37 28.37 203,400
Sep 6, 2024 28.11 28.30 27.54 27.58 27.58 150,900
Sep 5, 2024 28.55 28.55 28.09 28.17 28.17 105,900
Sep 4, 2024 28.50 28.73 28.38 28.54 28.54 103,700
Sep 3, 2024 29.07 29.47 28.70 28.77 28.77 148,800
Aug 30, 2024 29.30 29.51 28.96 29.12 29.12 82,500
Aug 29, 2024 29.89 30.00 29.65 29.76 29.76 118,300
Aug 28, 2024 29.57 30.12 29.38 30.06 30.06 441,700
Aug 27, 2024 29.31 29.64 29.02 29.64 29.64 479,400
Aug 26, 2024 28.96 28.96 28.30 28.39 28.39 1,308,400
Aug 23, 2024 25.90 26.19 25.71 25.89 25.89 209,600
Aug 22, 2024 25.31 25.31 24.80 24.89 24.89 77,300
Aug 21, 2024 25.24 25.43 25.13 25.22 25.22 115,200
Aug 20, 2024 24.94 25.03 24.70 24.83 24.83 117,000
Aug 19, 2024 24.45 24.89 24.45 24.86 24.86 87,300
Aug 16, 2024 24.44 24.57 24.34 24.44 24.44 60,700
Aug 15, 2024 24.34 24.53 24.25 24.36 24.36 103,600
Aug 14, 2024 24.38 24.45 24.16 24.20 24.20 54,000
Aug 13, 2024 24.23 24.49 24.23 24.46 24.46 147,600
Aug 12, 2024 24.88 24.89 24.32 24.38 24.38 130,200
Aug 9, 2024 25.27 25.27 24.75 24.81 24.81 146,700
Aug 8, 2024 25.93 25.95 25.47 25.48 25.48 109,100
Aug 7, 2024 26.20 26.72 26.07 26.16 26.16 128,600
Aug 6, 2024 25.16 25.50 25.09 25.34 25.34 118,400
Aug 5, 2024 25.00 25.26 24.77 24.85 24.85 167,800
Aug 2, 2024 26.45 26.59 25.43 25.52 25.52 375,100
Aug 1, 2024 27.08 27.09 26.73 26.89 26.89 89,600
Jul 31, 2024 27.15 27.30 26.63 26.67 26.67 90,800
Jul 30, 2024 27.41 27.70 27.27 27.65 27.65 131,800
Jul 29, 2024 27.24 27.68 27.19 27.65 27.65 63,100
Jul 26, 2024 27.32 27.49 27.25 27.48 27.48 52,000
Jul 25, 2024 26.95 27.63 26.94 27.39 27.39 96,400
Jul 24, 2024 27.22 27.38 27.08 27.22 27.22 60,000
Jul 23, 2024 27.03 27.29 26.86 27.22 27.22 83,000
Jul 22, 2024 26.50 27.27 26.39 27.23 27.23 152,500
Jul 19, 2024 26.44 26.50 25.94 26.16 26.16 37,100
Jul 18, 2024 27.02 27.21 26.74 26.75 26.75 80,200
Jul 17, 2024 26.47 27.11 26.37 27.00 27.00 140,100
Jul 16, 2024 26.02 26.50 26.02 26.37 26.37 51,100
Jul 15, 2024 26.88 26.88 26.46 26.48 26.48 96,500
Jul 12, 2024 27.13 27.38 27.00 27.00 27.00 75,400
Jul 11, 2024 27.00 27.28 26.92 27.02 27.02 146,300
Jul 10, 2024 26.49 26.72 26.32 26.65 26.65 105,200
Jul 9, 2024 25.75 26.32 25.67 26.25 26.25 110,900
Jul 8, 2024 25.43 25.72 25.26 25.71 25.71 141,400
Jul 5, 2024 25.12 25.22 24.89 25.09 25.09 236,400
Jul 3, 2024 25.39 25.48 24.86 24.89 24.89 65,900
Jul 2, 2024 25.13 25.42 25.02 25.34 25.34 101,100
Jul 1, 2024 24.78 25.46 24.78 25.01 25.01 179,900
Jun 28, 2024 25.06 25.08 24.78 24.78 24.78 240,000
Jun 27, 2024 24.99 25.31 24.84 25.14 25.14 197,400
Jun 26, 2024 25.29 25.31 25.02 25.14 25.14 129,000
Jun 25, 2024 25.87 25.91 25.61 25.63 25.63 72,900
Jun 24, 2024 25.98 26.19 25.89 26.18 26.18 130,100
Jun 21, 2024 25.64 25.85 25.53 25.75 25.75 95,600
Jun 20, 2024 25.77 25.79 25.61 25.63 25.63 65,200
Jun 18, 2024 26.02 26.02 25.74 25.84 25.84 107,800
Jun 17, 2024 25.88 25.88 25.32 25.74 25.74 123,400
Jun 14, 2024 25.37 25.61 25.32 25.44 25.44 132,400
Jun 13, 2024 26.00 26.01 25.64 25.72 25.72 124,600
Jun 12, 2024 26.07 26.43 26.02 26.05 26.05 192,200
Jun 11, 2024 26.12 26.28 26.07 26.20 26.20 80,400
Jun 10, 2024 26.42 26.42 26.23 26.41 26.41 111,700
Jun 7, 2024 26.87 27.00 26.74 26.76 26.76 85,700
Jun 6, 2024 27.07 27.18 27.00 27.05 27.05 66,300
Jun 5, 2024 27.29 27.36 27.12 27.16 27.16 72,200
Jun 4, 2024 27.56 27.71 27.42 27.54 27.54 57,800
Jun 3, 2024 27.61 27.85 27.37 27.70 27.70 96,600
May 31, 2024 27.72 28.03 27.53 27.82 27.82 146,700
May 30, 2024 27.10 27.57 27.09 27.46 27.46 266,700
May 29, 2024 27.16 27.16 26.89 26.94 26.94 109,800
May 28, 2024 27.35 27.58 27.04 27.19 27.19 220,100
May 24, 2024 27.43 27.46 27.21 27.27 27.27 95,700
May 23, 2024 28.20 28.20 27.62 27.65 27.65 104,500
May 22, 2024 28.18 28.46 28.07 28.20 28.20 116,700
May 21, 2024 29.03 29.03 28.36 28.38 28.38 131,700
May 20, 2024 29.44 29.44 29.06 29.18 29.18 137,600
May 17, 2024 30.58 30.60 29.55 29.63 29.63 140,200
May 16, 2024 29.93 29.99 29.50 29.55 29.55 130,400
May 15, 2024 28.84 29.36 28.84 29.08 29.08 68,900
May 14, 2024 28.68 28.75 28.40 28.63 28.63 55,300
May 13, 2024 28.64 28.83 28.43 28.47 28.47 72,400
May 10, 2024 28.95 29.04 28.55 28.55 28.55 75,500
May 9, 2024 29.12 29.20 28.73 28.77 28.77 68,900
May 8, 2024 29.00 29.13 28.94 29.03 29.03 70,800
May 7, 2024 29.53 29.54 28.99 29.08 29.08 83,100
May 6, 2024 29.33 29.66 29.00 29.47 29.47 69,400
May 3, 2024 29.10 29.44 28.80 29.09 29.09 125,700
May 2, 2024 28.91 29.65 28.90 29.45 29.45 122,800
May 1, 2024 28.30 29.44 28.30 29.34 29.34 149,900
Apr 30, 2024 28.47 28.61 28.36 28.45 28.45 62,900
Apr 29, 2024 28.88 29.11 28.65 28.65 28.65 112,900
Apr 26, 2024 28.54 28.87 28.34 28.76 28.76 75,400
Apr 25, 2024 28.75 28.75 28.33 28.63 28.63 167,900
Apr 24, 2024 29.32 29.37 28.76 28.77 28.77 141,100
Apr 23, 2024 29.15 29.75 29.15 29.45 29.45 115,800
Apr 22, 2024 28.96 29.40 28.92 29.07 29.07 80,000
Apr 19, 2024 28.86 29.13 28.82 29.08 29.08 87,000
Apr 18, 2024 28.99 29.20 28.82 28.91 28.91 139,100
Apr 17, 2024 29.45 29.50 29.18 29.22 29.22 192,800
Apr 16, 2024 29.55 29.58 29.45 29.49 29.49 255,900
Apr 15, 2024 30.41 30.41 29.79 29.80 29.80 153,800
Apr 12, 2024 30.78 30.78 30.24 30.25 30.25 201,300
Apr 11, 2024 31.29 31.38 30.85 30.85 30.85 380,800
Apr 10, 2024 31.59 31.59 30.93 31.12 31.12 254,500
Apr 9, 2024 31.86 31.99 31.64 31.65 31.65 80,400
Apr 8, 2024 31.67 32.17 31.58 31.86 31.86 95,000
Apr 5, 2024 31.66 32.02 31.58 31.81 31.81 73,300
Apr 4, 2024 31.93 32.15 31.72 31.81 31.81 68,000
Apr 3, 2024 31.82 31.87 31.57 31.79 31.79 86,800
Apr 2, 2024 32.12 32.12 31.69 31.77 31.77 108,600
Apr 1, 2024 32.06 32.57 31.95 32.48 32.48 89,700
Mar 28, 2024 32.18 32.21 31.88 32.20 32.20 302,700
Mar 27, 2024 32.64 33.00 32.55 32.95 32.95 127,300
Mar 26, 2024 32.62 32.93 32.53 32.71 32.71 66,300
Mar 25, 2024 32.73 32.83 32.55 32.68 32.68 103,500
Mar 22, 2024 33.19 33.24 32.76 32.76 32.76 63,200
Mar 21, 2024 33.63 33.84 33.26 33.42 33.42 98,300
Mar 20, 2024 33.40 34.02 33.29 33.96 33.96 59,000
Mar 19, 2024 33.37 33.45 33.17 33.37 33.37 61,100
Mar 18, 2024 33.93 33.93 33.39 33.41 33.41 113,200
Mar 15, 2024 34.26 34.44 33.90 33.97 33.97 118,600
Mar 14, 2024 34.65 34.65 34.02 34.15 34.15 71,000
Mar 13, 2024 34.41 34.68 34.26 34.60 34.60 90,800
Mar 12, 2024 34.44 34.80 34.29 34.71 34.71 80,300
Mar 11, 2024 34.58 34.98 34.52 34.65 34.65 89,100
Mar 8, 2024 34.58 35.06 34.36 34.47 34.47 65,400
Mar 7, 2024 34.56 34.69 34.38 34.46 34.46 94,000
Mar 6, 2024 34.60 34.62 34.35 34.44 34.44 115,800
Mar 5, 2024 34.72 34.88 34.48 34.51 34.51 121,700
Mar 4, 2024 34.87 35.18 34.54 34.66 34.66 103,700
Mar 1, 2024 35.08 35.28 34.80 35.11 35.11 124,100
Feb 29, 2024 35.81 36.17 35.11 35.11 35.11 190,300
Feb 28, 2024 36.70 36.79 35.99 36.08 36.08 162,600
Feb 27, 2024 36.59 37.22 36.48 36.74 36.74 206,300
Feb 26, 2024 36.23 37.12 36.15 36.50 36.50 197,600
Feb 23, 2024 37.55 38.01 35.72 36.24 36.24 534,200
Feb 22, 2024 38.84 39.91 38.57 39.51 39.51 88,400
Feb 21, 2024 38.57 38.95 38.19 38.67 38.67 92,400
Feb 20, 2024 39.87 40.34 39.25 39.42 39.42 64,500
Feb 16, 2024 39.45 39.95 39.25 39.66 39.66 231,500
Feb 15, 2024 39.04 39.74 39.04 39.55 39.55 85,900
Feb 14, 2024 38.39 39.08 38.29 39.00 39.00 105,500
Feb 13, 2024 39.12 39.40 38.92 39.06 39.06 72,900
Feb 12, 2024 39.44 39.72 39.19 39.67 39.67 71,800
Feb 9, 2024 39.34 39.93 39.33 39.71 39.71 76,600
Feb 8, 2024 38.80 39.16 38.52 38.98 38.98 74,000
Feb 7, 2024 38.96 38.96 38.36 38.49 38.49 55,900
Feb 6, 2024 38.20 38.96 38.19 38.96 38.96 69,100
Feb 5, 2024 37.49 37.99 37.35 37.87 37.87 96,200
Feb 2, 2024 37.80 37.80 37.19 37.50 37.50 102,400
Feb 1, 2024 37.48 37.98 37.36 37.93 37.93 133,600
Jan 31, 2024 37.82 38.12 37.41 37.57 37.57 132,600
Jan 30, 2024 38.27 38.27 37.80 37.87 37.87 87,500
Jan 29, 2024 37.83 38.36 37.78 38.32 38.32 70,900
Jan 26, 2024 37.69 38.28 37.65 38.17 38.17 74,300
Jan 25, 2024 38.27 38.37 37.24 37.51 37.51 180,800
Jan 24, 2024 38.82 38.82 38.16 38.28 38.28 79,200
Jan 23, 2024 38.18 38.23 37.89 38.19 38.19 67,200
Jan 22, 2024 37.77 38.08 37.62 38.02 38.02 129,900
Jan 19, 2024 37.32 37.90 37.29 37.67 37.67 184,500
Jan 18, 2024 38.18 38.23 37.52 37.84 37.84 193,400
Jan 17, 2024 38.32 38.76 38.17 38.70 38.70 140,000
Jan 16, 2024 38.66 39.00 38.34 38.82 38.82 190,000
Jan 12, 2024 39.75 40.28 39.52 39.67 39.67 160,700
Jan 11, 2024 39.87 40.16 39.52 40.05 40.05 177,400
Jan 10, 2024 40.87 41.28 40.24 40.40 40.40 113,700
Jan 9, 2024 42.28 42.40 41.69 41.87 41.87 123,500
Jan 8, 2024 41.46 42.46 41.36 42.44 42.44 173,800
Jan 5, 2024 41.43 41.46 41.04 41.30 41.30 123,200
Jan 4, 2024 41.50 41.79 41.37 41.41 41.41 120,300
Jan 3, 2024 41.18 41.60 41.08 41.17 41.17 80,700
Jan 2, 2024 40.60 41.50 40.60 41.34 41.34 189,000
Dec 29, 2023 40.91 41.05 40.64 40.65 40.65 72,500
Dec 28, 2023 40.77 41.03 40.50 40.71 40.71 150,800
Dec 27, 2023 40.98 41.01 40.47 40.61 40.61 93,700
Dec 26, 2023 40.01 40.24 39.90 40.12 40.12 59,000
Dec 22, 2023 39.45 40.03 39.45 39.90 39.90 77,800
Dec 21, 2023 39.28 39.42 38.81 39.25 39.25 83,800

Related Tickers

ACHL Achilles Therapeutics plc
0.9811
-0.49%
 
HLVX HilleVax, Inc.
1.8600
+1.64%
 
ASMB Assembly Biosciences, Inc.
15.21
-3.80%
 
SEER Seer, Inc.
2.3100
-0.43%
 
NXTC NextCure, Inc.
0.9700
+2.11%
 
KZR Kezar Life Sciences, Inc.
6.38
-2.15%
 
ANTX AN2 Therapeutics, Inc.
1.2600
-0.79%
 
IPSC Century Therapeutics, Inc.
1.1000
+4.76%
 
SPRO Spero Therapeutics, Inc.
0.9551
-4.30%
 
ADAP Adaptimmune Therapeutics plc
0.6049
+0.82%