Galapagos N.V. (GLPG) NASDAQ

32.99

+0.05(+0.15%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202532.8832.9932.9933.2332.7457,212
December 23, 202532.9632.9432.9433.1132.6677,900
December 22, 202532.5432.4832.4832.9232.45114,600
December 19, 202531.5432.3632.3632.4831.54240,609
December 18, 202532.131.6331.6332.3931.5269,962
December 17, 202531.0331.5331.5331.6531.0355,500
December 16, 202531.1431.0831.0831.3530.7373,400
December 15, 202531.5331.1131.1131.5530.97109,000
December 12, 202532.2531.6931.6932.4931.6662,711
December 11, 202532.2632.5732.5732.7532.18133,200
December 10, 202531.932.3332.3332.4631.9104,148
December 09, 202531.4331.6331.6331.8131.4166,400
December 08, 202531.4831.4931.4931.7631.4279,849
December 05, 202531.8331.5931.5931.9531.4240,700
December 04, 202531.731.7731.7732.0331.749,906
December 03, 202531.2231.7731.7731.7731.1957,800
December 02, 202531.3831.3531.3531.6231.1170,501
December 01, 202531.7131.1331.1331.7130.97187,011
November 28, 20253131.3231.3231.513141,000
November 26, 202531.0531.1331.1331.2530.957,029
November 25, 202530.9931.1231.1231.2730.985,000
November 24, 202530.7231.0531.0531.1930.7266,600
November 21, 202530.1930.6630.6630.8530.1987,900
November 20, 202530.7630.2430.2431.0530.13136,616
November 19, 202530.7830.4930.4931.0630.31143,303
November 18, 202530.4330.4230.4230.6630.17156,433
November 17, 202530.9530.7630.7631.230.61253,900
November 14, 202531.131.2931.2931.9231.07173,924
November 13, 202531.931.4931.4932.0231.05236,229
November 12, 202532.7532.3132.3133.1232.17201,329
November 11, 202532.5132.8532.8532.9632.5112,033
November 10, 202531.8932.4532.4532.5731.75156,900
November 07, 202531.9131.5331.5331.9730.98200,900
November 06, 202530.4131.231.231.5530.41304,666
November 05, 202530.1929.8929.8930.4129.81173,630
November 04, 202530.4230.4630.4630.6330.28106,708
November 03, 202531.6630.9830.9831.7830.8188,500
October 31, 202531.2231.7831.7831.8531.17100,600
October 30, 202531.0431.3431.3431.6230.95118,700
October 29, 202531.4830.9230.9231.6130.92108,130
October 28, 202531.0831.3431.3431.6930.95188,778
October 27, 202532.131.0531.0532.1431265,925
October 24, 202532.431.9631.9632.5331.95134,302
October 23, 202532.3332.0332.0332.6231.93184,438
October 22, 202532.1931.8731.8732.4831.51307,200
October 21, 202532.0531.4331.4333.3531.061.07M
October 20, 202534.2734.3934.3934.5734.1575,600
October 17, 202534.0434.5134.5134.6233.88137,100
October 16, 202534.3934.0934.093534177,900
October 15, 202533.6334.0434.0434.3433.63140,098
October 14, 202533.3733.533.533.733.1195,347
October 13, 202534.2633.9233.9234.3933.91320,187
October 10, 202533.8134.134.134.833.58285,800
October 09, 202534.4434.0234.0234.5634.0172,211
October 08, 202534.8634.534.535.0234.4897,002
October 07, 202535.3234.9334.9335.4434.62175,000
October 06, 20253735.5535.553735.45534,105
October 03, 202537.0237.6237.6237.7836.63604,100
October 02, 202535.2135.8835.8836.0135.12505,300
October 01, 202535.4335.0435.0435.5734.96243,200
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved