Galapagos NV ADR (GLPG) Historical Stock Data
29.01 ↓0.07 (-0.24%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLPG is down -0.07% a day on average. There have been 13 days where Galapagos NV ADR closed green and 17 days where GLPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 29.53 | 29.08 | ↓$0.45 (-1.52%) | 28.99 | 29.54 | 83.07K |
| 2024-05-06 | 29.33 | 29.47 | ↑$0.14 (0.48%) | 29.00 | 29.66 | 69.35K |
| 2024-05-03 | 29.10 | 29.09 | ↓$0.01 (-0.03%) | 28.80 | 29.44 | 125.69K |
| 2024-05-02 | 28.91 | 29.45 | ↑$0.54 (1.87%) | 28.90 | 29.65 | 122.76K |
| 2024-05-01 | 28.30 | 29.34 | ↑$1.04 (3.67%) | 28.30 | 29.44 | 149.91K |
| 2024-04-30 | 28.47 | 28.45 | ↓$0.02 (-0.07%) | 28.36 | 28.61 | 62.86K |
| 2024-04-29 | 28.88 | 28.65 | ↓$0.23 (-0.80%) | 28.65 | 29.11 | 112.87K |
| 2024-04-26 | 28.54 | 28.76 | ↑$0.22 (0.77%) | 28.34 | 28.87 | 75.39K |
| 2024-04-25 | 28.75 | 28.63 | ↓$0.12 (-0.42%) | 28.33 | 28.75 | 167.89K |
| 2024-04-24 | 29.32 | 28.77 | ↓$0.55 (-1.88%) | 28.76 | 29.37 | 141.13K |
| 2024-04-23 | 29.15 | 29.45 | ↑$0.30 (1.03%) | 29.15 | 29.75 | 115.82K |
| 2024-04-22 | 28.96 | 29.07 | ↑$0.11 (0.38%) | 28.92 | 29.40 | 79.97K |
| 2024-04-19 | 28.86 | 29.08 | ↑$0.22 (0.76%) | 28.82 | 29.13 | 86.96K |
| 2024-04-18 | 28.99 | 28.91 | ↓$0.08 (-0.28%) | 28.82 | 29.20 | 139.11K |
| 2024-04-17 | 29.45 | 29.22 | ↓$0.23 (-0.78%) | 29.18 | 29.50 | 192.83K |
| 2024-04-16 | 29.55 | 29.49 | ↓$0.06 (-0.20%) | 29.45 | 29.58 | 255.86K |
| 2024-04-15 | 30.41 | 29.80 | ↓$0.61 (-2.01%) | 29.79 | 30.41 | 153.85K |
| 2024-04-12 | 30.78 | 30.25 | ↓$0.53 (-1.72%) | 30.24 | 30.78 | 201.33K |
| 2024-04-11 | 31.29 | 30.85 | ↓$0.44 (-1.41%) | 30.85 | 31.38 | 380.84K |
| 2024-04-10 | 31.59 | 31.12 | ↓$0.47 (-1.49%) | 30.93 | 31.59 | 254.53K |
| 2024-04-09 | 31.86 | 31.65 | ↓$0.21 (-0.66%) | 31.64 | 31.99 | 80.38K |
| 2024-04-08 | 31.67 | 31.86 | ↑$0.19 (0.60%) | 31.58 | 32.17 | 95.03K |
| 2024-04-05 | 31.66 | 31.81 | ↑$0.15 (0.47%) | 31.58 | 32.02 | 73.33K |
| 2024-04-04 | 31.93 | 31.81 | ↓$0.12 (-0.38%) | 31.72 | 32.15 | 68.03K |
| 2024-04-03 | 31.82 | 31.79 | ↓$0.03 (-0.09%) | 31.57 | 31.87 | 86.78K |
| 2024-04-02 | 32.12 | 31.77 | ↓$0.35 (-1.09%) | 31.69 | 32.12 | 108.57K |
| 2024-04-01 | 32.06 | 32.48 | ↑$0.42 (1.31%) | 31.95 | 32.57 | 89.69K |
| 2024-03-28 | 32.18 | 32.20 | ↑$0.02 (0.06%) | 31.88 | 32.21 | 302.69K |
| 2024-03-27 | 32.64 | 32.95 | ↑$0.31 (0.95%) | 32.55 | 33.00 | 127.33K |
| 2024-03-26 | 32.62 | 32.71 | ↑$0.09 (0.28%) | 32.53 | 32.93 | 66.33K |
Create an account or log in to view more rows.
$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!
$GLPG to the moon!
$GLPG Going up
$GLPG we like the stock
$GLPG Was last two days consolidation??