Galapagos N.V. (GLPG)
NASDAQ: GLPG
· Real-Time Price · USD
37.62
1.74 (4.85%)
At close: Oct 03, 2025, 3:59 PM
38.00
1.01%
After-hours: Oct 03, 2025, 07:31 PM EDT
GLPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 37.02 | 37.78 | 36.63 | 37.62 | 37.62 | 4.85% | 603,000 |
| Oct 2, 2025 | 35.21 | 36.01 | 35.12 | 35.88 | 35.88 | 2.40% | 505,300 |
| Oct 1, 2025 | 35.43 | 35.57 | 34.96 | 35.04 | 35.04 | 1.15% | 243,200 |
| Sep 30, 2025 | 34.39 | 34.67 | 34.06 | 34.64 | 34.64 | 0.61% | 234,200 |
| Sep 29, 2025 | 34.00 | 34.43 | 33.58 | 34.43 | 34.43 | 1.92% | 309,600 |
| Sep 26, 2025 | 32.38 | 33.88 | 32.37 | 33.78 | 33.78 | 3.43% | 179,106 |
| Sep 25, 2025 | 32.95 | 32.95 | 32.64 | 32.66 | 32.66 | -1.15% | 82,000 |
| Sep 24, 2025 | 33.48 | 33.62 | 32.71 | 33.04 | 33.04 | -1.49% | 123,300 |
| Sep 23, 2025 | 33.76 | 33.89 | 33.50 | 33.54 | 33.54 | -0.45% | 51,100 |
| Sep 22, 2025 | 34.06 | 34.17 | 33.60 | 33.69 | 33.69 | -1.32% | 79,031 |
| Sep 19, 2025 | 33.64 | 34.16 | 33.54 | 34.14 | 34.14 | 2.71% | 249,511 |
| Sep 18, 2025 | 32.01 | 33.24 | 31.97 | 33.24 | 33.24 | 3.04% | 154,719 |
| Sep 17, 2025 | 32.00 | 32.46 | 31.86 | 32.26 | 32.26 | 0.75% | 121,809 |
| Sep 16, 2025 | 32.00 | 32.18 | 31.76 | 32.02 | 32.02 | 0.44% | 128,933 |
| Sep 15, 2025 | 32.00 | 32.06 | 31.49 | 31.88 | 31.88 | -0.44% | 76,900 |
| Sep 12, 2025 | 32.43 | 32.43 | 31.89 | 32.02 | 32.02 | -1.63% | 63,600 |
| Sep 11, 2025 | 32.21 | 32.66 | 32.21 | 32.55 | 32.55 | 0.65% | 72,948 |
| Sep 10, 2025 | 32.67 | 32.67 | 32.26 | 32.34 | 32.34 | -1.01% | 70,200 |
| Sep 9, 2025 | 33.00 | 33.19 | 32.65 | 32.67 | 32.67 | -2.62% | 98,300 |
| Sep 8, 2025 | 33.63 | 33.63 | 32.91 | 33.55 | 33.55 | 0.57% | 197,700 |
Page 1 of 136