Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GLPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 26.42 | -0.14 | -0.53% | 26.56 | 26.62 | 26.32 | 66,095 |
| May 13 2024 | 26.56 | -0.10 | -0.38% | 26.56 | 26.64 | 26.30 | 75,616 |
| May 10 2024 | 26.66 | -0.16 | -0.60% | 26.72 | 26.92 | 26.66 | 44,236 |
| May 09 2024 | 26.82 | -0.20 | -0.74% | 27.00 | 27.08 | 26.74 | 45,851 |
| May 08 2024 | 27.02 | -0.22 | -0.81% | 27.00 | 27.18 | 26.88 | 77,426 |
| May 07 2024 | 27.24 | 0.30 | 1.11% | 27.30 | 27.38 | 27.02 | 74,992 |
| May 06 2024 | 26.94 | -0.04 | -0.15% | 27.10 | 27.32 | 26.86 | 43,289 |
| May 03 2024 | 26.98 | -0.36 | -1.32% | 27.16 | 27.50 | 26.74 | 101,776 |
| May 02 2024 | 27.34 | 0.76 | 2.86% | 27.02 | 27.46 | 26.76 | 123,771 |
| Apr 30 2024 | 26.58 | -0.18 | -0.67% | 26.90 | 26.94 | 26.54 | 40,876 |
| Apr 29 2024 | 26.76 | 0.08 | 0.30% | 26.86 | 27.18 | 26.68 | 71,834 |
| Apr 26 2024 | 26.68 | 0.12 | 0.45% | 26.60 | 26.80 | 26.38 | 70,182 |
| Apr 25 2024 | 26.56 | -0.56 | -2.06% | 26.90 | 26.98 | 26.38 | 112,312 |
| Apr 24 2024 | 27.12 | -0.44 | -1.60% | 27.56 | 27.76 | 27.10 | 86,317 |
| Apr 23 2024 | 27.56 | 0.22 | 0.80% | 27.58 | 27.60 | 27.18 | 52,063 |
| Apr 22 2024 | 27.34 | 0.16 | 0.59% | 27.20 | 27.58 | 27.10 | 66,099 |
| Apr 19 2024 | 27.18 | -0.20 | -0.73% | 27.10 | 27.28 | 26.86 | 62,640 |
| Apr 18 2024 | 27.38 | 0.00 | 0.00% | 27.26 | 27.38 | 26.94 | 135,801 |
| Apr 17 2024 | 27.38 | -0.32 | -1.16% | 27.44 | 27.68 | 27.16 | 104,556 |
| Apr 16 2024 | 27.70 | -0.44 | -1.56% | 27.96 | 27.96 | 27.62 | 82,849 |
| Apr 15 2024 | 28.14 | -0.36 | -1.26% | 28.20 | 28.64 | 28.10 | 89,376 |
| Apr 12 2024 | 28.50 | -0.36 | -1.25% | 28.86 | 29.06 | 28.44 | 66,439 |
| Apr 11 2024 | 28.86 | 0.00 | 0.00% | 28.84 | 29.14 | 28.78 | 112,388 |
| Apr 10 2024 | 28.86 | -0.30 | -1.03% | 29.12 | 29.30 | 28.86 | 62,260 |
| Apr 09 2024 | 29.16 | -0.20 | -0.68% | 29.16 | 29.34 | 28.98 | 45,931 |
| Apr 08 2024 | 29.36 | 0.16 | 0.55% | 29.26 | 29.44 | 28.86 | 70,890 |
| Apr 05 2024 | 29.20 | -0.26 | -0.88% | 29.48 | 29.54 | 29.12 | 88,363 |
| Apr 04 2024 | 29.46 | 0.18 | 0.61% | 29.30 | 29.62 | 29.20 | 76,962 |
| Apr 03 2024 | 29.28 | -0.30 | -1.01% | 29.54 | 29.66 | 29.24 | 74,282 |
| Apr 02 2024 | 29.58 | 0.00 | 0.00% | 29.56 | 30.08 | 29.46 | 97,271 |
| Mar 28 2024 | 29.58 | -0.76 | -2.50% | 30.34 | 30.42 | 29.45 | 186,732 |
| Mar 27 2024 | 30.34 | 0.10 | 0.33% | 30.23 | 30.34 | 29.98 | 58,384 |
| Mar 26 2024 | 30.24 | 0.20 | 0.67% | 30.02 | 30.41 | 29.98 | 95,952 |
| Mar 25 2024 | 30.04 | -0.43 | -1.41% | 30.34 | 30.36 | 30.04 | 67,800 |
| Mar 22 2024 | 30.47 | -0.28 | -0.91% | 30.50 | 30.73 | 30.25 | 89,393 |
| Mar 21 2024 | 30.75 | -0.17 | -0.55% | 31.19 | 31.19 | 30.53 | 90,744 |
| Mar 20 2024 | 30.92 | 0.29 | 0.95% | 30.63 | 30.94 | 30.62 | 41,097 |
| Mar 19 2024 | 30.63 | -0.36 | -1.16% | 30.92 | 30.95 | 30.54 | 66,602 |
| Mar 18 2024 | 30.99 | -0.27 | -0.86% | 31.11 | 31.25 | 30.88 | 77,794 |
| Mar 15 2024 | 31.26 | -0.27 | -0.86% | 31.46 | 31.63 | 31.25 | 76,494 |
| Mar 14 2024 | 31.53 | 0.02 | 0.06% | 31.52 | 31.78 | 31.25 | 77,048 |
| Mar 13 2024 | 31.51 | -0.27 | -0.85% | 31.63 | 31.73 | 31.39 | 60,561 |
| Mar 12 2024 | 31.78 | -0.16 | -0.50% | 31.93 | 31.96 | 31.40 | 97,579 |
| Mar 11 2024 | 31.94 | 0.29 | 0.92% | 31.52 | 32.15 | 31.52 | 63,091 |
| Mar 08 2024 | 31.65 | -0.04 | -0.13% | 31.50 | 31.92 | 31.43 | 65,323 |
| Mar 07 2024 | 31.69 | 0.04 | 0.13% | 31.50 | 31.75 | 31.37 | 74,830 |
| Mar 06 2024 | 31.65 | -0.23 | -0.72% | 31.80 | 31.87 | 31.54 | 62,747 |
| Mar 05 2024 | 31.88 | -0.19 | -0.59% | 32.00 | 32.34 | 31.85 | 147,110 |
| Mar 04 2024 | 32.07 | -0.23 | -0.71% | 32.20 | 32.29 | 31.80 | 118,155 |
| Mar 01 2024 | 32.30 | -0.59 | -1.79% | 32.50 | 32.68 | 32.13 | 121,102 |
| Feb 29 2024 | 32.89 | -0.81 | -2.40% | 33.37 | 33.70 | 32.75 | 131,498 |
| Feb 28 2024 | 33.70 | -0.35 | -1.03% | 33.94 | 34.22 | 33.62 | 70,918 |
| Feb 27 2024 | 34.05 | 0.07 | 0.21% | 33.60 | 34.08 | 33.43 | 87,640 |
| Feb 26 2024 | 33.98 | 0.92 | 2.78% | 33.06 | 34.20 | 32.62 | 207,720 |
| Feb 23 2024 | 33.06 | -2.87 | -7.99% | 36.00 | 36.65 | 32.92 | 357,793 |
| Feb 22 2024 | 35.93 | 0.54 | 1.53% | 35.50 | 36.13 | 35.11 | 70,324 |
| Feb 21 2024 | 35.39 | -1.22 | -3.33% | 36.50 | 36.70 | 35.38 | 65,920 |
| Feb 20 2024 | 36.61 | -0.20 | -0.54% | 36.90 | 37.16 | 36.55 | 32,393 |
| Feb 19 2024 | 36.81 | 0.20 | 0.55% | 36.56 | 37.17 | 36.54 | 33,910 |
| Feb 16 2024 | 36.61 | -0.04 | -0.11% | 36.80 | 36.91 | 36.42 | 37,850 |
| Feb 15 2024 | 36.65 | 0.54 | 1.50% | 36.24 | 36.79 | 36.10 | 64,602 |
