Galapagos N.V. (GLPG)
NASDAQ: GLPG
· Real-Time Price · USD
33.36
1.45 (4.54%)
At close: Sep 05, 2025, 3:59 PM
33.36
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
GLPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.12 | 33.43 | 32.07 | 33.36 | 33.36 | 4.54% | 316,125 |
| Sep 4, 2025 | 31.24 | 31.96 | 30.88 | 31.91 | 31.91 | 2.08% | 231,849 |
| Sep 3, 2025 | 31.32 | 31.38 | 31.07 | 31.26 | 31.26 | 0.32% | 410,340 |
| Sep 2, 2025 | 31.24 | 31.66 | 31.01 | 31.16 | 31.16 | -0.89% | 138,100 |
| Aug 29, 2025 | 32.03 | 32.03 | 31.38 | 31.44 | 31.44 | -2.99% | 114,300 |
| Aug 28, 2025 | 32.69 | 33.25 | 32.34 | 32.41 | 32.41 | -1.52% | 200,424 |
| Aug 27, 2025 | 32.42 | 32.98 | 32.28 | 32.91 | 32.91 | 3.52% | 207,300 |
| Aug 26, 2025 | 31.56 | 31.95 | 31.43 | 31.79 | 31.79 | 1.11% | 158,220 |
| Aug 25, 2025 | 32.07 | 32.20 | 31.42 | 31.44 | 31.44 | -1.75% | 171,600 |
| Aug 22, 2025 | 32.11 | 32.43 | 31.97 | 32.00 | 32.00 | 0.25% | 161,129 |
| Aug 21, 2025 | 31.67 | 32.00 | 31.39 | 31.92 | 31.92 | 0.50% | 208,000 |
| Aug 20, 2025 | 32.11 | 32.28 | 31.63 | 31.76 | 31.76 | -1.06% | 248,327 |
| Aug 19, 2025 | 32.95 | 33.24 | 32.06 | 32.10 | 32.10 | -2.46% | 272,240 |
| Aug 18, 2025 | 32.41 | 33.03 | 32.41 | 32.91 | 32.91 | 1.36% | 304,840 |
| Aug 15, 2025 | 32.02 | 32.53 | 31.95 | 32.47 | 32.47 | 2.14% | 319,000 |
| Aug 14, 2025 | 32.10 | 32.91 | 31.30 | 31.79 | 31.79 | -1.58% | 715,700 |
| 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 |