Galapagos NV ADR (GLPG) Historical Stock Data
27.13 ↑1.91 (7.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLPG is down -0.30% a day on average. There have been 11 days where Galapagos NV ADR closed green and 19 days where GLPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 26.00 | 27.13 | ↑$1.13 (4.35%) | 26.00 | 27.15 | 277.22K |
| 2024-11-21 | 25.37 | 25.22 | ↓$0.15 (-0.59%) | 25.03 | 25.68 | 273.18K |
| 2024-11-20 | 25.90 | 25.64 | ↓$0.26 (-1.00%) | 25.49 | 26.31 | 516.28K |
| 2024-11-19 | 26.96 | 26.69 | ↓$0.27 (-1.00%) | 26.55 | 27.21 | 442.95K |
| 2024-11-18 | 27.09 | 27.00 | ↓$0.09 (-0.33%) | 26.80 | 27.54 | 465.51K |
| 2024-11-15 | 27.71 | 26.80 | ↓$0.91 (-3.28%) | 26.73 | 27.90 | 358.62K |
| 2024-11-14 | 27.96 | 27.90 | ↓$0.06 (-0.21%) | 27.60 | 28.23 | 880.93K |
| 2024-11-13 | 27.44 | 27.56 | ↑$0.12 (0.44%) | 27.22 | 27.72 | 259.52K |
| 2024-11-12 | 28.00 | 27.32 | ↓$0.68 (-2.43%) | 27.25 | 28.18 | 160.86K |
| 2024-11-11 | 27.12 | 27.98 | ↑$0.86 (3.17%) | 27.12 | 28.20 | 595.92K |
| 2024-11-08 | 27.27 | 27.06 | ↓$0.21 (-0.77%) | 26.87 | 27.29 | 250.91K |
| 2024-11-07 | 27.00 | 27.46 | ↑$0.46 (1.70%) | 27.00 | 27.70 | 118.53K |
| 2024-11-06 | 26.97 | 27.00 | ↑$0.03 (0.11%) | 26.64 | 27.38 | 139.23K |
| 2024-11-05 | 26.92 | 26.74 | ↓$0.18 (-0.67%) | 26.71 | 27.20 | 353.41K |
| 2024-11-04 | 27.00 | 26.71 | ↓$0.29 (-1.07%) | 26.65 | 27.12 | 121.86K |
| 2024-11-01 | 26.75 | 26.89 | ↑$0.14 (0.52%) | 26.67 | 27.21 | 466.67K |
| 2024-10-31 | 26.94 | 26.44 | ↓$0.50 (-1.86%) | 26.35 | 27.45 | 569.01K |
| 2024-10-30 | 28.57 | 28.59 | ↑$0.02 (0.07%) | 28.47 | 28.91 | 83.84K |
| 2024-10-29 | 28.99 | 28.54 | ↓$0.45 (-1.55%) | 28.51 | 29.16 | 271.91K |
| 2024-10-28 | 29.00 | 28.76 | ↓$0.24 (-0.83%) | 28.72 | 29.18 | 54.13K |
| 2024-10-25 | 29.51 | 28.95 | ↓$0.56 (-1.90%) | 28.90 | 29.80 | 378.87K |
| 2024-10-24 | 29.75 | 29.43 | ↓$0.32 (-1.08%) | 29.34 | 29.75 | 113.80K |
| 2024-10-23 | 30.27 | 29.98 | ↓$0.29 (-0.96%) | 29.62 | 30.27 | 109.10K |
| 2024-10-22 | 30.73 | 30.24 | ↓$0.49 (-1.59%) | 30.01 | 31.02 | 130.55K |
| 2024-10-21 | 30.80 | 31.05 | ↑$0.25 (0.81%) | 30.48 | 31.23 | 249.08K |
| 2024-10-18 | 30.32 | 30.76 | ↑$0.44 (1.45%) | 30.02 | 31.12 | 148.06K |
| 2024-10-17 | 30.11 | 30.24 | ↑$0.13 (0.43%) | 29.91 | 30.29 | 68.25K |
| 2024-10-16 | 29.45 | 29.58 | ↑$0.13 (0.44%) | 29.37 | 29.87 | 99.68K |
| 2024-10-15 | 29.38 | 29.34 | ↓$0.04 (-0.14%) | 29.26 | 29.61 | 92.89K |
| 2024-10-14 | 29.60 | 29.27 | ↓$0.33 (-1.11%) | 29.16 | 29.67 | 183.17K |
Create an account or log in to view more rows.
$GLPG almost time for the running
$GLPG man this will be good in coming weeks
$GLPG search and destroy bears!!
$GLPG looking good today??
$GLPG Was last two days consolidation??
$GLPG Games being played here.
$GLPG To the moon!!
$GLPG I love you!
$GLPG taking off soon
$GLPG I like the stock!