Stock Quote

Galapagos NV (NQ: GLPG )

76.18 USD +0.12 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 75.28 76.54 75.13 76.18 186,597 +0.12(+0.16%)
May 13, 2021 75.47 76.42 75.08 76.06 390,480 +1.92(+2.59%)
May 12, 2021 71.98 74.44 71.95 74.14 426,803 +0.53(+0.72%)
May 11, 2021 71.84 73.92 71.67 73.61 277,990 +0.07(+0.10%)
May 10, 2021 71.11 74.52 70.77 73.54 569,790 -1.50(-2.00%)
May 07, 2021 77.26 78.08 73.81 75.04 553,779 -1.12(-1.47%)
May 06, 2021 75.53 76.16 74.79 76.16 277,308 -0.74(-0.96%)
May 05, 2021 77.07 77.48 76.62 76.90 328,221 -0.27(-0.35%)
May 04, 2021 77.76 77.86 76.83 77.17 232,662 -0.91(-1.17%)
May 03, 2021 78.01 78.67 77.42 78.08 195,650 +0.31(+0.40%)
Apr 30, 2021 77.75 78.63 77.58 77.77 178,900 -0.98(-1.24%)
Apr 29, 2021 78.45 79.14 78.10 78.75 232,275 -0.52(-0.66%)
Apr 28, 2021 79.11 79.95 78.93 79.27 308,403 -1.84(-2.27%)
Apr 27, 2021 82.06 82.07 80.57 81.11 213,494 -2.23(-2.68%)
Apr 26, 2021 83.36 83.77 82.03 83.34 148,859 +1.88(+2.31%)
Apr 23, 2021 81.38 82.02 80.82 81.46 139,000 -0.98(-1.19%)
Apr 22, 2021 82.78 83.08 82.01 82.44 123,084 -0.70(-0.84%)
Apr 21, 2021 81.58 83.15 81.19 83.14 325,015 +3.48(+4.37%)
Apr 20, 2021 79.16 79.66 78.70 79.66 158,333 +0.83(+1.05%)
Apr 19, 2021 79.61 79.78 78.28 78.83 218,202 -0.32(-0.40%)
Apr 16, 2021 79.57 79.69 78.20 79.15 422,000 -0.24(-0.30%)
Apr 15, 2021 79.17 80.42 79.04 79.39 567,160 -1.09(-1.35%)
Apr 14, 2021 81.51 82.29 80.44 80.48 574,606 +2.18(+2.78%)
Apr 13, 2021 76.50 78.45 76.38 78.30 422,132 +0.91(+1.18%)
Apr 12, 2021 76.61 77.86 75.94 77.39 386,120 -0.42(-0.54%)
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%)
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.