Register for real-time alerts, custom portfolio, and market movers
GLPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 28.55 | -0.22 | -0.76% | 28.95 | 29.04 | 28.55 | 75,533 |
| May 09 2024 | 28.77 | -0.26 | -0.90% | 29.11 | 29.20 | 28.73 | 68,921 |
| May 08 2024 | 29.03 | -0.05 | -0.17% | 29.00 | 29.13 | 28.94 | 70,841 |
| May 07 2024 | 29.08 | -0.39 | -1.32% | 29.53 | 29.54 | 28.99 | 83,071 |
| May 06 2024 | 29.47 | 0.38 | 1.31% | 29.33 | 29.655 | 29.00 | 69,351 |
| May 03 2024 | 29.09 | -0.36 | -1.22% | 29.10 | 29.435 | 28.80 | 125,690 |
| May 02 2024 | 29.45 | 0.11 | 0.37% | 28.91 | 29.65 | 28.90 | 122,761 |
| May 01 2024 | 29.34 | 0.89 | 3.13% | 28.30 | 29.44 | 28.30 | 149,912 |
| Apr 30 2024 | 28.45 | -0.20 | -0.70% | 28.47 | 28.61 | 28.36 | 62,862 |
| Apr 29 2024 | 28.65 | -0.11 | -0.38% | 28.88 | 29.11 | 28.65 | 112,866 |
| Apr 26 2024 | 28.76 | 0.13 | 0.45% | 28.54 | 28.87 | 28.34 | 75,390 |
| Apr 25 2024 | 28.63 | -0.14 | -0.49% | 28.68 | 28.74 | 28.33 | 163,942 |
| Apr 24 2024 | 28.77 | -0.68 | -2.31% | 29.32 | 29.37 | 28.76 | 141,125 |
| Apr 23 2024 | 29.45 | 0.38 | 1.31% | 29.15 | 29.75 | 29.15 | 115,815 |
| Apr 22 2024 | 29.07 | -0.01 | -0.03% | 28.96 | 29.40 | 28.92 | 79,965 |
| Apr 19 2024 | 29.08 | 0.17 | 0.59% | 28.86 | 29.13 | 28.82 | 86,958 |
| Apr 18 2024 | 28.91 | -0.31 | -1.06% | 28.99 | 29.20 | 28.82 | 139,107 |
| Apr 17 2024 | 29.22 | -0.27 | -0.92% | 29.45 | 29.50 | 29.18 | 192,830 |
| Apr 16 2024 | 29.49 | -0.31 | -1.04% | 29.54 | 29.58 | 29.445 | 251,570 |
| Apr 15 2024 | 29.80 | -0.45 | -1.49% | 30.41 | 30.42 | 29.79 | 153,848 |
| Apr 12 2024 | 30.25 | -0.60 | -1.94% | 30.78 | 30.78 | 30.24 | 201,332 |
| Apr 11 2024 | 30.85 | -0.27 | -0.87% | 31.29 | 31.38 | 30.85 | 380,841 |
| Apr 10 2024 | 31.12 | -0.53 | -1.67% | 31.47 | 31.47 | 30.93 | 253,232 |
| Apr 09 2024 | 31.65 | -0.21 | -0.66% | 31.86 | 31.985 | 31.64 | 80,377 |
| Apr 08 2024 | 31.86 | 0.04 | 0.13% | 31.67 | 32.1691 | 31.58 | 95,031 |
| Apr 05 2024 | 31.82 | 0.01 | 0.03% | 31.70 | 32.02 | 31.58 | 67,497 |
| Apr 04 2024 | 31.81 | 0.02 | 0.06% | 31.93 | 32.15 | 31.72 | 68,026 |
| Apr 03 2024 | 31.79 | 0.02 | 0.06% | 31.82 | 31.87 | 31.57 | 86,779 |
| Apr 02 2024 | 31.77 | -0.71 | -2.19% | 32.03 | 32.03 | 31.685 | 101,574 |
| Apr 01 2024 | 32.48 | 0.28 | 0.87% | 32.06 | 32.57 | 31.95 | 89,689 |
| Mar 28 2024 | 32.20 | -0.75 | -2.28% | 32.18 | 32.21 | 31.88 | 302,687 |
| Mar 27 2024 | 32.95 | 0.24 | 0.73% | 32.64 | 33.00 | 32.55 | 127,328 |
| Mar 26 2024 | 32.71 | 0.03 | 0.09% | 32.62 | 32.93 | 32.53 | 66,331 |
| Mar 25 2024 | 32.68 | -0.08 | -0.24% | 32.73 | 32.83 | 32.545 | 103,475 |
| Mar 22 2024 | 32.76 | -0.66 | -1.97% | 33.14 | 33.24 | 32.76 | 63,242 |
| Mar 21 2024 | 33.42 | -0.54 | -1.59% | 33.63 | 33.84 | 33.26 | 98,260 |
| Mar 20 2024 | 33.96 | 0.59 | 1.77% | 33.40 | 34.02 | 33.29 | 59,008 |
| Mar 19 2024 | 33.37 | -0.04 | -0.12% | 33.38 | 33.45 | 33.17 | 61,067 |
| Mar 18 2024 | 33.41 | -0.56 | -1.65% | 33.93 | 33.93 | 33.39 | 113,211 |
| Mar 15 2024 | 33.97 | -0.18 | -0.53% | 34.26 | 34.35 | 33.90 | 109,609 |
| Mar 14 2024 | 34.15 | -0.45 | -1.30% | 34.65 | 34.65 | 34.02 | 70,991 |
| Mar 13 2024 | 34.60 | -0.11 | -0.32% | 34.41 | 34.68 | 34.255 | 90,775 |
| Mar 12 2024 | 34.71 | 0.06 | 0.17% | 34.44 | 34.80 | 34.29 | 80,278 |
| Mar 11 2024 | 34.65 | 0.18 | 0.52% | 34.58 | 34.98 | 34.52 | 89,107 |
| Mar 08 2024 | 34.47 | 0.01 | 0.03% | 34.58 | 35.06 | 34.36 | 65,447 |
| Mar 07 2024 | 34.46 | 0.02 | 0.06% | 34.56 | 34.686 | 34.38 | 93,952 |
| Mar 06 2024 | 34.44 | -0.07 | -0.20% | 34.60 | 34.62 | 34.35 | 115,845 |
| Mar 05 2024 | 34.51 | -0.15 | -0.43% | 34.72 | 34.88 | 34.48 | 121,663 |
| Mar 04 2024 | 34.66 | -0.41 | -1.17% | 34.87 | 35.18 | 34.54 | 103,663 |
| Mar 01 2024 | 35.07 | -0.04 | -0.11% | 35.08 | 35.28 | 34.80 | 124,097 |
| Feb 29 2024 | 35.11 | -0.97 | -2.69% | 35.81 | 36.165 | 35.11 | 190,343 |
| Feb 28 2024 | 36.08 | -0.66 | -1.80% | 36.70 | 36.79 | 35.995 | 162,610 |
| Feb 27 2024 | 36.74 | 0.24 | 0.66% | 36.59 | 37.224 | 36.48 | 206,262 |
| Feb 26 2024 | 36.50 | 0.26 | 0.72% | 36.23 | 37.12 | 36.15 | 197,614 |
| Feb 23 2024 | 36.24 | -3.27 | -8.28% | 37.55 | 38.01 | 35.72 | 534,213 |
| Feb 22 2024 | 39.51 | 0.84 | 2.17% | 38.84 | 39.91 | 38.57 | 88,404 |
| Feb 21 2024 | 38.67 | -0.75 | -1.90% | 38.57 | 38.95 | 38.19 | 92,409 |
| Feb 20 2024 | 39.42 | -0.24 | -0.61% | 39.87 | 40.34 | 39.25 | 64,540 |
| Feb 16 2024 | 39.66 | 0.11 | 0.28% | 39.45 | 39.95 | 39.25 | 231,502 |
| Feb 15 2024 | 39.55 | 0.55 | 1.41% | 39.04 | 39.74 | 39.04 | 85,882 |
| Feb 14 2024 | 39.00 | -0.06 | -0.15% | 38.39 | 39.08 | 38.29 | 105,467 |
| Feb 13 2024 | 39.06 | -0.61 | -1.54% | 39.12 | 39.40 | 38.92 | 72,264 |
| Feb 12 2024 | 39.67 | -0.04 | -0.10% | 39.44 | 39.72 | 39.185 | 71,774 |
