Galapagos NV ADR (GLPG) Historical Stock Data
31.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLPG is down -0.09% a day on average. There have been 15 days where Galapagos NV ADR closed green and 15 days where GLPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.70 | 31.77 | ↑$0.07 (0.22%) | 31.60 | 31.98 | 52.96K |
| 2025-12-03 | 31.22 | 31.77 | ↑$0.55 (1.76%) | 31.19 | 31.77 | 57.77K |
| 2025-12-02 | 31.38 | 31.35 | ↓$0.03 (-0.10%) | 31.11 | 31.62 | 70.50K |
| 2025-12-01 | 31.71 | 31.13 | ↓$0.58 (-1.83%) | 30.97 | 31.71 | 187.01K |
| 2025-11-28 | 31.00 | 31.32 | ↑$0.32 (1.03%) | 31.00 | 31.51 | 40.98K |
| 2025-11-26 | 31.05 | 31.13 | ↑$0.08 (0.26%) | 30.90 | 31.25 | 57.03K |
| 2025-11-25 | 30.99 | 31.12 | ↑$0.13 (0.42%) | 30.90 | 31.27 | 84.98K |
| 2025-11-24 | 30.72 | 31.05 | ↑$0.33 (1.07%) | 30.72 | 31.19 | 66.60K |
| 2025-11-21 | 30.19 | 30.66 | ↑$0.47 (1.56%) | 30.19 | 30.85 | 87.86K |
| 2025-11-20 | 30.76 | 30.24 | ↓$0.52 (-1.69%) | 30.13 | 31.05 | 136.62K |
| 2025-11-19 | 30.78 | 30.49 | ↓$0.29 (-0.94%) | 30.31 | 31.06 | 143.30K |
| 2025-11-18 | 30.43 | 30.42 | ↓$0.01 (-0.03%) | 30.17 | 30.66 | 156.43K |
| 2025-11-17 | 30.95 | 30.76 | ↓$0.19 (-0.61%) | 30.61 | 31.20 | 253.89K |
| 2025-11-14 | 31.10 | 31.29 | ↑$0.19 (0.61%) | 31.07 | 31.92 | 173.92K |
| 2025-11-13 | 31.90 | 31.49 | ↓$0.41 (-1.29%) | 31.05 | 32.02 | 236.23K |
| 2025-11-12 | 32.75 | 32.31 | ↓$0.44 (-1.34%) | 32.17 | 33.12 | 201.33K |
| 2025-11-11 | 32.51 | 32.85 | ↑$0.34 (1.05%) | 32.50 | 32.96 | 112.03K |
| 2025-11-10 | 31.89 | 32.45 | ↑$0.56 (1.76%) | 31.75 | 32.57 | 156.85K |
| 2025-11-07 | 31.91 | 31.53 | ↓$0.38 (-1.19%) | 30.98 | 31.97 | 200.90K |
| 2025-11-06 | 30.41 | 31.20 | ↑$0.79 (2.60%) | 30.41 | 31.55 | 304.57K |
| 2025-11-05 | 30.19 | 29.89 | ↓$0.30 (-0.99%) | 29.81 | 30.41 | 173.63K |
| 2025-11-04 | 30.42 | 30.46 | ↑$0.04 (0.13%) | 30.28 | 30.63 | 106.71K |
| 2025-11-03 | 31.66 | 30.98 | ↓$0.68 (-2.15%) | 30.80 | 31.78 | 188.46K |
| 2025-10-31 | 31.22 | 31.78 | ↑$0.56 (1.79%) | 31.17 | 31.85 | 100.56K |
| 2025-10-30 | 31.04 | 31.34 | ↑$0.30 (0.97%) | 30.95 | 31.62 | 118.68K |
| 2025-10-29 | 31.48 | 30.92 | ↓$0.56 (-1.78%) | 30.92 | 31.61 | 108.13K |
| 2025-10-28 | 31.08 | 31.34 | ↑$0.26 (0.84%) | 30.95 | 31.69 | 188.78K |
| 2025-10-27 | 32.10 | 31.05 | ↓$1.06 (-3.29%) | 31.00 | 32.14 | 265.93K |
| 2025-10-24 | 32.40 | 31.96 | ↓$0.44 (-1.36%) | 31.95 | 32.53 | 134.30K |
| 2025-10-23 | 32.08 | 32.03 | ↓$0.05 (-0.16%) | 31.93 | 32.62 | 184.44K |
Create an account or log in to view more rows.
$GLPG looking good today??
$GLPG lfg!!! So much movement ! Buy n hodl!
$GLPG make it rain
let’s see some green
$GLPG Going up
$GLPG YALL READY????????
$GLPG Growth/Value
$GLPG fuck all u greedy bulls
$GLPG almost time for the running
$GLPG man this will be good in coming weeks
$GLPG search and destroy bears!!