Quantcast
GLPG

Galapagos NV American Depositary Shares Historical Stock Prices

$115
*  
0.69
0.6%
Get GLPG Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading GLPG now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    GLPG After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 114.80 115.70 114.28 115 136,966
04/22/2019 115.5 116.01 113.65 114.31 76,538
04/18/2019 114.07 115.9613 113.18 115.43 165,448
04/17/2019 117.26 117.26 112.98 113.98 157,104
04/16/2019 120.48 120.5632 116.13 116.7 152,416
04/15/2019 121.81 121.99 119.29 119.62 117,630
04/12/2019 124.31 124.31 121.68 122.1 198,331
04/11/2019 123.31 123.57 121.16 121.93 107,764
04/10/2019 123.57 124.06 121.79 121.87 125,652
04/09/2019 122.26 125.072 121.345 123.45 106,786
04/08/2019 124.93 125.17 123.65 124.13 80,334
04/05/2019 124.24 125.48 123.64 124.69 157,908
04/04/2019 122.33 123.61 122.035 123.01 94,915
04/03/2019 122.19 122.62 121.51 122.5 177,500
04/02/2019 118.61 120.42 117.65 119.46 200,035
04/01/2019 119.19 119.19 116.51 116.68 268,958
03/29/2019 110.61 120.65 109.86 117.78 1,533,975
03/28/2019 96.72 96.72 95.36 96.13 59,276
03/27/2019 96.57 96.7 94.75 95.62 72,273
03/26/2019 96.42 98.46 96.235 97.31 90,748
03/25/2019 96.56 97.38 94.93 95.15 126,886
03/22/2019 101.58 102.06 99.41 99.47 39,448
03/21/2019 102.15 103.01 101.38 102.56 84,087
03/20/2019 101.82 104.12 101.53 103.24 50,188
03/19/2019 101.99 101.99 100.34 101.06 26,423
03/18/2019 99.81 101.35 99.76 101.13 61,267
03/15/2019 99.4 99.66 98.15 98.78 92,776
03/14/2019 99.96 100.46 99.1904 99.53 52,628
03/13/2019 97.89 99.14 97.85 98.79 40,976
03/12/2019 98.02 99.39 97.8762 99.13 66,100
03/11/2019 97.51 99.48 97.02 99.27 77,537
03/08/2019 97.76 98.12 96.34 96.96 74,611
03/07/2019 98.48 98.69 96.99 97.27 61,566
03/06/2019 102.41 102.5 99.21 99.33 83,742
03/05/2019 102.2 102.45 101.23 101.62 59,242
03/04/2019 103.84 103.9 101.85 102.72 71,431
03/01/2019 100.39 102.3 100.21 102.3 61,092
02/28/2019 98.03 98.28 97.56 97.62 60,264
02/27/2019 97.23 98.31 97.2 97.74 107,554
02/26/2019 96.73 98.71 96.32 98.18 198,804
02/25/2019 99.72 100.26 98.48 98.74 72,595
02/22/2019 99.55 99.57 96.21 98.18 174,071
02/21/2019 100.92 101.035 97.655 97.85 88,310
02/20/2019 101.79 102.62 100.44 101.04 46,629
02/19/2019 102.71 103.27 99.71 101.7 217,015
02/15/2019 102.19 103.19 101.6 103.12 58,711
02/14/2019 102.42 103.26 102.35 103.05 40,988
02/13/2019 102.74 102.99 101.29 102.26 64,720
02/12/2019 101.94 102.74 101.63 102.35 58,226
02/11/2019 100.87 101.39 100.11 100.59 26,525
02/08/2019 100.89 101.84 100.72 101.53 56,561
02/07/2019 100.45 101.45 100.06 101.3 44,049
02/06/2019 100.43 100.63 99.28 99.67 52,538
02/05/2019 99.15 102.04 99.14 100.97 99,487
02/04/2019 100.56 100.855 99.83 100.44 162,163
02/01/2019 102.61 103.12 101.15 101.24 107,302
01/31/2019 101.4 103.12 101.07 102.64 64,058
01/30/2019 102.44 102.68 99.87 101.19 155,286
01/29/2019 104.81 105.17 103.48 104.23 76,557
01/28/2019 103.91 103.91 102.775 103.65 96,807
01/25/2019 102.17 102.98 101.26 102.59 77,159
01/24/2019 102 102.28 100.72 100.96 57,831
01/23/2019 104.09 104.14 101.71 102.02 145,112
01/22/2019 103.88 104.82 103.34 103.68 58,887
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio