Stock Quote

Galapagos NV (NQ: GLPG )

76.42 USD -1.39 (-1.79%)
Streaming Delayed Price Updated: 10:31 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 77.92 78.16 77.28 77.81 198,800 -0.08(-0.10%)
Apr 08, 2021 78.03 78.72 77.74 77.89 148,521 +0.93(+1.21%)
Apr 07, 2021 77.94 78.33 76.61 76.96 260,491 -1.92(-2.43%)
Apr 06, 2021 79.20 79.86 78.47 78.88 300,664 -1.37(-1.71%)
Apr 05, 2021 80.28 80.76 79.41 80.25 156,678 +1.06(+1.34%)
Apr 01, 2021 78.43 79.74 78.10 79.19 278,500 +2.10(+2.72%)
Mar 31, 2021 76.58 78.38 76.40 77.09 281,880 +0.65(+0.85%)
Mar 30, 2021 75.42 76.65 74.85 76.44 388,870 -0.56(-0.73%)
Mar 29, 2021 75.53 77.32 75.53 77.00 328,521 +0.47(+0.61%)
Mar 26, 2021 77.05 77.27 75.77 76.53 218,600 +0.38(+0.50%)
Mar 25, 2021 75.19 76.28 74.51 76.15 425,249 -1.54(-1.98%)
Mar 24, 2021 77.64 78.76 77.13 77.69 242,524 -1.28(-1.62%)
Mar 23, 2021 80.15 80.22 78.80 78.97 271,182 -3.00(-3.66%)
Mar 22, 2021 80.44 82.23 80.32 81.97 157,877 -0.22(-0.27%)
Mar 19, 2021 81.06 82.24 80.67 82.19 189,800 +1.71(+2.12%)
Mar 18, 2021 80.60 81.76 80.31 80.48 156,251 -0.15(-0.19%)
Mar 17, 2021 80.40 80.70 79.59 80.63 256,547 -1.27(-1.55%)
Mar 16, 2021 82.13 82.69 81.15 81.90 204,387 -1.18(-1.42%)
Mar 15, 2021 82.94 84.13 82.51 83.08 142,377 +0.69(+0.84%)
Mar 12, 2021 81.72 82.39 81.37 82.39 117,000 -1.09(-1.31%)
Mar 11, 2021 83.28 83.77 82.61 83.48 83,533 +1.07(+1.30%)
Mar 10, 2021 83.88 84.20 82.30 82.41 196,920 -1.10(-1.32%)
Mar 09, 2021 83.68 85.46 83.22 83.51 258,790 +2.84(+3.52%)
Mar 08, 2021 82.09 82.36 80.63 80.67 287,885 -3.03(-3.62%)
Mar 05, 2021 83.69 83.78 82.26 83.70 365,600 -1.18(-1.39%)
Mar 04, 2021 86.21 87.32 84.74 84.88 695,996 +2.56(+3.11%)
Mar 03, 2021 83.30 83.45 81.55 82.32 144,062 -2.04(-2.42%)
Mar 02, 2021 84.90 85.12 84.06 84.36 127,930 -0.27(-0.32%)
Mar 01, 2021 84.21 84.67 83.51 84.63 179,919 +2.03(+2.46%)
Feb 26, 2021 83.26 83.46 81.37 82.60 261,900 -2.54(-2.98%)
Feb 25, 2021 86.75 86.75 84.62 85.14 247,726 +0.49(+0.58%)
Feb 24, 2021 84.99 85.48 84.23 84.65 205,500 -0.73(-0.85%)
Feb 23, 2021 86.08 86.82 84.32 85.38 472,676 -0.31(-0.36%)
Feb 22, 2021 83.56 86.24 83.21 85.69 519,417 -0.59(-0.68%)
Feb 19, 2021 83.08 86.51 83.02 86.28 619,600 +2.48(+2.96%)
Feb 18, 2021 82.98 84.29 82.34 83.80 177,082 -0.34(-0.40%)
Feb 17, 2021 85.20 85.48 83.94 84.14 353,732 -1.42(-1.66%)
Feb 16, 2021 82.22 87.35 81.89 85.56 987,580 -0.73(-0.85%)
Feb 12, 2021 85.97 86.50 84.93 86.29 420,400 +0.51(+0.59%)
Feb 11, 2021 86.78 88.09 85.22 85.78 923,830 -4.12(-4.58%)
Feb 10, 2021 94.67 96.71 89.00 89.90 2,156,898 -19.41(-17.76%)
Feb 09, 2021 108.22 109.72 108.10 109.31 138,674 +1.94(+1.81%)
Feb 08, 2021 106.14 107.97 106.08 107.37 133,838 +2.03(+1.93%)
Feb 05, 2021 104.97 105.84 104.80 105.34 99,800 +0.15(+0.14%)
Feb 04, 2021 104.05 105.34 103.73 105.19 85,759 +1.17(+1.12%)
Feb 03, 2021 104.07 105.81 103.88 104.02 129,178 -1.70(-1.61%)
Feb 02, 2021 105.42 105.94 105.00 105.72 101,743 +1.61(+1.55%)
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.