Galapagos NV (GLPG)
25.44
-0.06 (-0.24%)
At close: Mar 28, 2025, 3:59 PM
25.72
1.09%
After-hours: Mar 28, 2025, 06:28 PM EDT
GLPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.56 | 25.56 | 25.26 | 25.46 | -0.04 | -0.16% | 80,951 |
| Mar 27, 2025 | 25.28 | 25.72 | 25.28 | 25.50 | 0.37 | 1.47% | 134,000 |
| Mar 26, 2025 | 25.59 | 25.65 | 25.07 | 25.13 | -0.40 | -1.57% | 156,700 |
| Mar 25, 2025 | 26.35 | 26.39 | 25.48 | 25.53 | -0.42 | -1.62% | 148,000 |
| Mar 24, 2025 | 25.88 | 26.08 | 25.86 | 25.95 | 0.13 | 0.50% | 87,500 |
| Mar 21, 2025 | 25.56 | 26.10 | 25.56 | 25.82 | 0.10 | 0.39% | 183,920 |
| Mar 20, 2025 | 25.88 | 26.12 | 25.64 | 25.72 | -0.38 | -1.46% | 125,227 |
| Mar 19, 2025 | 25.84 | 26.33 | 25.84 | 26.10 | 0.26 | 1.01% | 143,744 |
| Mar 18, 2025 | 26.06 | 26.15 | 25.73 | 25.84 | -0.18 | -0.69% | 156,692 |
| Mar 17, 2025 | 26.12 | 26.26 | 25.95 | 26.02 | 0.01 | 0.04% | 155,504 |
| Mar 14, 2025 | 26.11 | 26.29 | 25.97 | 26.01 | 0.02 | 0.08% | 90,024 |
| Mar 13, 2025 | 26.25 | 26.53 | 25.76 | 25.99 | -0.56 | -2.11% | 146,300 |
| Mar 12, 2025 | 26.79 | 27.01 | 26.47 | 26.55 | 0.92 | 3.59% | 160,800 |
| Mar 11, 2025 | 26.06 | 26.12 | 25.44 | 25.63 | -0.20 | -0.77% | 211,800 |
| Mar 10, 2025 | 26.11 | 26.37 | 25.63 | 25.83 | -0.75 | -2.82% | 173,112 |
| Mar 7, 2025 | 26.54 | 26.85 | 26.51 | 26.58 | 0.03 | 0.11% | 187,600 |
| Mar 6, 2025 | 26.06 | 26.78 | 26.06 | 26.55 | 0.49 | 1.88% | 162,548 |
| Mar 5, 2025 | 25.92 | 26.28 | 25.79 | 26.06 | 0.33 | 1.28% | 202,722 |
| Mar 4, 2025 | 25.77 | 25.95 | 25.51 | 25.73 | -0.26 | -1.00% | 283,634 |
| Mar 3, 2025 | 26.73 | 27.05 | 25.80 | 25.99 | -0.09 | -0.35% | 205,103 |
| Feb 28, 2025 | 26.11 | 26.27 | 25.91 | 26.08 | -0.25 | -0.95% | 285,502 |
| Feb 27, 2025 | 26.37 | 26.64 | 26.29 | 26.33 | -0.07 | -0.27% | 193,232 |
| Feb 26, 2025 | 26.49 | 26.67 | 26.30 | 26.40 | -0.10 | -0.38% | 191,541 |
| Feb 25, 2025 | 26.56 | 26.63 | 26.40 | 26.50 | -0.06 | -0.23% | 132,100 |
| Feb 24, 2025 | 26.74 | 26.92 | 26.46 | 26.56 | -0.18 | -0.67% | 248,200 |
| Feb 21, 2025 | 26.87 | 27.12 | 26.66 | 26.74 | 0.01 | 0.04% | 286,500 |
| Feb 20, 2025 | 26.64 | 26.81 | 26.49 | 26.73 | 0.04 | 0.15% | 208,002 |
| Feb 19, 2025 | 26.53 | 27.01 | 26.52 | 26.69 | 0.15 | 0.57% | 252,800 |
| Feb 18, 2025 | 26.79 | 27.48 | 26.29 | 26.54 | 1.10 | 4.32% | 747,411 |
| Feb 14, 2025 | 25.15 | 25.58 | 25.03 | 25.44 | -0.05 | -0.20% | 293,203 |
| Feb 13, 2025 | 23.94 | 25.50 | 23.94 | 25.49 | 0.52 | 2.08% | 544,600 |
| Feb 12, 2025 | 23.16 | 25.02 | 23.05 | 24.97 | 1.68 | 7.21% | 616,500 |
| Feb 11, 2025 | 23.05 | 23.47 | 22.99 | 23.29 | 0.30 | 1.30% | 179,512 |
| Feb 10, 2025 | 22.67 | 23.08 | 22.36 | 22.99 | 0.21 | 0.92% | 239,900 |
| Feb 7, 2025 | 22.76 | 22.88 | 22.68 | 22.78 | -0.11 | -0.48% | 351,250 |
| Feb 6, 2025 | 22.94 | 23.15 | 22.80 | 22.89 | 0.18 | 0.79% | 309,500 |
| Feb 5, 2025 | 22.77 | 22.79 | 22.61 | 22.71 | 0.02 | 0.09% | 294,500 |
| Feb 4, 2025 | 22.86 | 22.90 | 22.67 | 22.69 | -0.13 | -0.57% | 613,716 |
| Feb 3, 2025 | 22.58 | 23.08 | 22.58 | 22.82 | -0.18 | -0.78% | 459,300 |
| Jan 31, 2025 | 23.00 | 23.15 | 22.91 | 23.00 | -0.01 | -0.04% | 206,445 |
| Jan 30, 2025 | 23.17 | 23.21 | 22.90 | 23.01 | -0.16 | -0.69% | 237,600 |
| Jan 29, 2025 | 23.43 | 23.43 | 23.03 | 23.17 | -0.32 | -1.36% | 529,300 |
| Jan 28, 2025 | 23.55 | 23.90 | 23.43 | 23.49 | -0.12 | -0.51% | 315,034 |
| Jan 27, 2025 | 23.74 | 24.04 | 23.47 | 23.61 | -0.09 | -0.38% | 140,600 |
| Jan 24, 2025 | 23.64 | 24.02 | 23.52 | 23.70 | -0.04 | -0.17% | 292,700 |
| Jan 23, 2025 | 23.56 | 23.77 | 23.45 | 23.74 | -0.19 | -0.79% | 248,200 |
| Jan 22, 2025 | 23.87 | 24.08 | 23.73 | 23.93 | 0.10 | 0.42% | 111,237 |
| Jan 21, 2025 | 23.58 | 24.00 | 23.49 | 23.83 | 0.07 | 0.29% | 296,605 |
| Jan 17, 2025 | 23.97 | 24.04 | 23.70 | 23.76 | -0.14 | -0.59% | 216,600 |
| Jan 16, 2025 | 23.71 | 23.96 | 23.53 | 23.90 | 0.13 | 0.55% | 335,122 |