Galapagos N.V. (GLPG)
NASDAQ: GLPG
· Real-Time Price · USD
32.19
0.40 (1.26%)
At close: Aug 15, 2025, 12:32 PM
GLPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.10 | 32.91 | 31.30 | 31.79 | 31.79 | -1.58% | 715,666 |
| Aug 13, 2025 | 32.00 | 32.63 | 31.90 | 32.30 | 32.30 | 1.99% | 293,547 |
| Aug 12, 2025 | 31.49 | 31.93 | 31.32 | 31.67 | 31.67 | 0.54% | 240,238 |
| Aug 11, 2025 | 32.21 | 32.30 | 31.50 | 31.50 | 31.50 | -3.26% | 222,400 |
| Aug 8, 2025 | 33.00 | 33.17 | 32.47 | 32.56 | 32.56 | -0.97% | 281,200 |
| Aug 7, 2025 | 33.13 | 33.15 | 32.63 | 32.88 | 32.88 | 0.24% | 189,415 |
| Aug 6, 2025 | 31.91 | 32.83 | 31.91 | 32.80 | 32.80 | -0.58% | 416,123 |
| Aug 5, 2025 | 33.85 | 33.86 | 32.32 | 32.99 | 32.99 | -1.20% | 429,300 |
| Aug 4, 2025 | 33.23 | 33.49 | 33.03 | 33.39 | 33.39 | 2.08% | 251,635 |
| Aug 1, 2025 | 32.69 | 32.75 | 32.11 | 32.71 | 32.71 | -0.34% | 261,978 |
| Jul 31, 2025 | 32.91 | 33.23 | 32.75 | 32.82 | 32.82 | -1.35% | 294,400 |
| Jul 30, 2025 | 32.89 | 33.51 | 32.89 | 33.27 | 33.27 | 1.37% | 393,630 |
| Jul 29, 2025 | 32.43 | 32.95 | 31.98 | 32.82 | 32.82 | 0.09% | 922,349 |
| Jul 28, 2025 | 33.18 | 33.66 | 32.78 | 32.79 | 32.79 | 0.43% | 475,072 |
| Jul 25, 2025 | 31.34 | 32.67 | 31.02 | 32.65 | 32.65 | 5.83% | 504,649 |
| Jul 24, 2025 | 28.83 | 30.88 | 28.78 | 30.85 | 30.85 | -7.33% | 1,226,626 |
| Jul 23, 2025 | 33.61 | 33.86 | 33.15 | 33.29 | 33.29 | 1.56% | 318,200 |
| Jul 22, 2025 | 32.70 | 33.10 | 32.36 | 32.78 | 32.78 | 1.99% | 629,565 |
| Jul 21, 2025 | 30.78 | 32.27 | 30.75 | 32.14 | 32.14 | 3.21% | 437,500 |
| Jul 18, 2025 | 31.07 | 31.39 | 30.92 | 31.14 | 31.14 | 1.57% | 306,541 |