GLPG - GALAPAGOS NV
28.91
-0.370 -1.280%
Share volume: 180,212
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$29.28
-0.37
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $29.07 | $29.07 | $29.24 | $29.24 | $28.82 | $28.82 | $28.91 | $28.91 | 180,212 | $180,212.00 |
| 04-20-2026 | $29.28 | $29.28 | $29.44 | $29.44 | $29.16 | $29.16 | $29.28 | $29.28 | 67,772 | $67,772.00 |
| 04-17-2026 | $29.25 | $29.25 | $29.44 | $29.44 | $29.07 | $29.07 | $29.28 | $29.28 | 91,131 | $91,131.00 |
| 04-16-2026 | $29.20 | $29.20 | $29.20 | $29.20 | $28.70 | $28.70 | $28.86 | $28.86 | 120,946 | $120,946.00 |
| 04-15-2026 | $28.88 | $28.88 | $29.25 | $29.25 | $28.77 | $28.77 | $29.16 | $29.16 | 131,125 | $131,125.00 |
| 04-14-2026 | $28.64 | $28.64 | $29.31 | $29.31 | $28.64 | $28.64 | $28.88 | $28.88 | 176,714 | $176,714.00 |
| 04-13-2026 | $28.16 | $28.16 | $28.56 | $28.56 | $27.98 | $27.98 | $28.56 | $28.56 | 131,801 | $131,801.00 |
| 04-10-2026 | $28.70 | $28.70 | $29.06 | $29.06 | $28.33 | $28.33 | $28.40 | $28.40 | 137,104 | $137,104.00 |
| 04-09-2026 | $28.50 | $28.50 | $28.65 | $28.65 | $28.25 | $28.25 | $28.56 | $28.56 | 112,185 | $112,185.00 |
| 04-08-2026 | $29.40 | $29.40 | $29.44 | $29.44 | $28.50 | $28.50 | $28.89 | $28.89 | 92,736 | $92,736.00 |