Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Galapagos (GLPG)
Galapagos (GLPG) Historical

GLPG Galapagos

27.46

0.08 (0.29%)

Jan 06 2025 - Closed

Delayed by 15 minutes

GLPG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 06 2025	27.46	0.08	0.29%	27.50	27.62	27.10	77,011
Jan 03 2025	27.38	-0.08	-0.29%	27.40	27.50	27.06	51,147
Jan 02 2025	27.46	0.94	3.54%	26.60	27.46	26.60	128,120
Dec 31 2024	26.52	0.22	0.84%	26.10	26.52	26.10	38,649
Dec 30 2024	26.30	0.06	0.23%	26.24	26.36	25.88	112,633
Dec 27 2024	26.24	0.32	1.23%	25.92	26.36	25.86	59,183
Dec 24 2024	25.92	0.16	0.62%	25.96	26.16	25.84	30,781
Dec 23 2024	25.76	0.18	0.70%	25.54	25.82	25.32	138,901
Dec 20 2024	25.58	0.04	0.16%	25.52	25.58	24.90	119,487
Dec 19 2024	25.54	-0.16	-0.62%	25.40	25.64	25.04	79,320
Dec 18 2024	25.70	0.20	0.78%	25.72	25.80	25.32	86,098
Dec 17 2024	25.50	-0.20	-0.78%	25.62	25.72	25.14	57,513
Dec 16 2024	25.70	0.38	1.50%	25.26	25.80	24.92	86,674
Dec 13 2024	25.32	-0.52	-2.01%	25.82	25.82	25.28	61,028
Dec 12 2024	25.84	0.32	1.25%	25.60	26.22	25.60	69,486
Dec 11 2024	25.52	0.16	0.63%	25.76	25.76	25.32	52,627
Dec 10 2024	25.36	-0.30	-1.17%	25.38	25.62	25.00	93,630
Dec 09 2024	25.66	0.00	0.00%	26.12	26.80	25.60	108,370
Dec 06 2024	25.66	-0.02	-0.08%	25.40	25.90	25.40	46,454
Dec 05 2024	25.68	-0.18	-0.70%	25.54	25.98	25.54	33,320
Dec 04 2024	25.86	-0.44	-1.67%	26.06	26.16	25.54	57,908
Dec 03 2024	26.30	-0.08	-0.30%	26.38	26.66	26.26	37,597
Dec 02 2024	26.38	0.12	0.46%	26.12	26.66	26.12	75,628
Nov 29 2024	26.26	0.12	0.46%	26.04	26.42	26.04	42,010
Nov 28 2024	26.14	-0.32	-1.21%	26.54	26.78	26.06	46,057
Nov 27 2024	26.46	0.62	2.40%	25.52	26.46	25.52	55,196
Nov 26 2024	25.84	-0.22	-0.84%	25.98	26.08	25.64	109,069
Nov 25 2024	26.06	0.68	2.68%	25.92	26.42	25.50	147,156
Nov 22 2024	25.38	1.42	5.93%	24.00	25.38	24.00	146,795
Nov 21 2024	23.96	-0.98	-3.93%	24.44	24.74	23.66	222,716
Nov 20 2024	24.94	-0.74	-2.88%	25.00	25.24	24.24	238,114
Nov 19 2024	25.68	0.12	0.47%	25.48	25.68	25.04	84,352
Nov 18 2024	25.56	0.02	0.08%	25.22	25.92	25.22	137,058
Nov 15 2024	25.54	-0.84	-3.18%	26.24	26.40	25.44	124,543
Nov 14 2024	26.38	0.56	2.17%	25.80	26.66	25.80	79,050
Nov 13 2024	25.82	-0.06	-0.23%	25.76	26.14	25.32	62,795
Nov 12 2024	25.88	-0.36	-1.37%	26.10	26.52	25.80	58,183
Nov 11 2024	26.24	1.12	4.46%	25.20	26.28	25.20	84,230
Nov 08 2024	25.12	-0.42	-1.64%	25.60	25.60	24.98	36,312
Nov 07 2024	25.54	0.30	1.19%	25.14	25.58	24.94	54,993
Nov 06 2024	25.24	0.54	2.19%	25.34	25.34	24.70	72,317
Nov 05 2024	24.70	-0.02	-0.08%	24.66	24.86	24.48	54,789
Nov 04 2024	24.72	-0.06	-0.24%	24.60	24.86	24.60	55,083
Nov 01 2024	24.78	-0.04	-0.16%	24.50	25.00	24.14	126,607
Oct 31 2024	24.82	-1.50	-5.70%	25.48	25.48	24.02	436,123
Oct 30 2024	26.32	-0.52	-1.94%	26.50	26.68	26.30	58,318
Oct 29 2024	26.84	0.16	0.60%	26.70	27.04	26.64	52,495
Oct 28 2024	26.68	-0.60	-2.20%	27.12	27.20	26.62	66,636
Oct 25 2024	27.28	0.10	0.37%	27.18	27.48	26.82	86,895
Oct 24 2024	27.18	-0.40	-1.45%	27.70	27.72	27.18	57,434
Oct 23 2024	27.58	-0.44	-1.57%	27.92	28.32	27.56	57,419
Oct 22 2024	28.02	-0.08	-0.28%	28.12	28.44	27.58	74,788
Oct 21 2024	28.10	0.20	0.72%	28.18	28.68	28.10	91,365
Oct 18 2024	27.90	0.02	0.07%	27.88	28.18	27.64	68,470
Oct 17 2024	27.88	0.88	3.26%	27.16	28.10	27.12	104,503
Oct 16 2024	27.00	-0.16	-0.59%	27.00	27.20	26.88	31,139
Oct 15 2024	27.16	0.28	1.04%	26.84	27.16	26.72	67,737
Oct 14 2024	26.88	0.08	0.30%	27.08	27.24	26.82	62,736
Oct 11 2024	26.80	0.02	0.07%	26.66	26.80	26.28	116,640
Oct 10 2024	26.78	-0.14	-0.52%	26.86	27.12	26.68	51,196
Oct 09 2024	26.92	-0.20	-0.74%	26.80	27.16	26.80	45,983

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions