Get the Stockscreener App
26.06
0.72%
-0.21
Galapagos Nv Adr Stock (GLPG) Price History
The historical daily chart and data for Galapagos Nv Adr stock (GLPG), show that the latest closing stock price as of May 07, 2025, is $26.06.
- Galapagos Nv Adr all-time high stock price is $273.80, occurred on February 21, 2020.
- The lowest Galapagos Nv Adr stock price recorded was $12.91 on October 17, 2014. Since then, Galapagos Nv Adr's stock price has risen over 101.86% to $26.06 now.
- The 52-week high stock price for GLPG is $31.23, representing a 19.82% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for GLPG is $22.36, indicating a -14.20% decrease from the current share price, occurred on February 10, 2025.
- The closing price of Galapagos Nv Adr (GLPG) stock in the beginning of 2024 was $54.84. The stock closed the year at $44.38, a loss of over -19.07% for the year.
The table below shows more information about GLPG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2025 | $26.26 | $25.92 | $0.34 | 68,573.0 | -0.76% |
| May 06, 2025 | $27.11 | $26.25 | $0.855 | 285,330.0 | -3.24% |
| May 05, 2025 | $27.49 | $27.07 | $0.415 | 289,705.0 | -0.69% |
| May 02, 2025 | $27.64 | $27.24 | $0.40 | 329,329.0 | +2.09% |
| May 01, 2025 | $27.04 | $26.54 | $0.50 | 125,989.0 | -0.52% |
| Apr 30, 2025 | $27.18 | $26.65 | $0.535 | 485,135.0 | +0.00% |
| Apr 29, 2025 | $26.97 | $26.58 | $0.39 | 283,310.0 | +0.19% |
| Apr 28, 2025 | $27.50 | $26.81 | $0.685 | 603,334.0 | +0.04% |
| Apr 25, 2025 | $26.98 | $26.50 | $0.48 | 384,335.0 | +1.40% |
| Apr 24, 2025 | $26.67 | $25.38 | $1.29 | 647,804.0 | +3.88% |
| Apr 23, 2025 | $25.76 | $25.32 | $0.44 | 458,088.0 | +1.67% |
| Apr 22, 2025 | $25.25 | $24.59 | $0.66 | 434,129.0 | +1.79% |
| Apr 21, 2025 | $24.79 | $24.31 | $0.4744 | 152,204.0 | -0.08% |
| Apr 17, 2025 | $24.91 | $24.51 | $0.395 | 252,010.0 | +0.65% |
| Apr 16, 2025 | $24.75 | $23.90 | $0.85 | 265,214.0 | +2.60% |
| Apr 15, 2025 | $24.00 | $23.36 | $0.64 | 496,610.0 | -1.32% |
| Apr 14, 2025 | $24.57 | $23.96 | $0.61 | 1,839,888.0 | +0.79% |
| Apr 11, 2025 | $24.30 | $23.77 | $0.53 | 706,826.0 | +0.97% |
| Apr 10, 2025 | $24.23 | $23.29 | $0.945 | 221,223.0 | -2.30% |
| Apr 09, 2025 | $24.69 | $23.26 | $1.43 | 391,798.0 | +3.49% |
| Apr 08, 2025 | $24.45 | $23.23 | $1.22 | 295,673.0 | +2.08% |
Galapagos Nv Adr Stock (GLPG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Galapagos Nv Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLPG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Galapagos Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Galapagos Nv Adr Stock (GLPG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.64 | $25.92 | $1.72 | 1,098,926.0 | -3.16% |
| Apr, 2025 | $27.50 | $22.59 | $4.90 | 9,429,388.0 | +7.17% |
| Mar, 2025 | $27.05 | $24.48 | $2.57 | 3,189,910.0 | -3.68% |
| Feb, 2025 | $27.48 | $22.36 | $5.12 | 6,398,830.0 | +13.39% |
| Jan, 2025 | $29.70 | $22.90 | $6.80 | 5,709,924.0 | -16.36% |
Galapagos Nv Adr Stock (GLPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.03 | $26.12 | $1.91 | 3,461,587.0 | -1.23% |
| Nov, 2024 | $28.48 | $25.03 | $3.45 | 6,434,120.0 | +4.54% |
| Oct, 2024 | $31.23 | $26.35 | $4.88 | 3,504,361.0 | -8.16% |
| Sep, 2024 | $31.06 | $27.54 | $3.53 | 2,446,590.0 | -1.13% |
| Aug, 2024 | $30.12 | $24.16 | $5.96 | 4,665,771.0 | +9.19% |
| Jul, 2024 | $27.70 | $24.78 | $2.92 | 2,277,040.0 | +7.63% |
| Jun, 2024 | $27.84 | $24.78 | $3.06 | 2,153,912.0 | -10.93% |
| May, 2024 | $30.60 | $26.89 | $3.71 | 2,559,781.0 | -2.21% |
| Apr, 2024 | $32.57 | $28.33 | $4.24 | 3,017,069.0 | -11.65% |
| Mar, 2024 | $35.28 | $31.88 | $3.40 | 2,028,371.0 | -8.29% |
| Feb, 2024 | $40.34 | $35.11 | $5.23 | 2,711,113.0 | -6.55% |
| Jan, 2024 | $42.45 | $37.24 | $5.21 | 2,732,334.0 | -7.58% |
Galapagos Nv Adr Stock (GLPG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.05 | $37.17 | $3.88 | 2,295,993.0 | +8.60% |
| Nov, 2023 | $38.97 | $32.76 | $6.21 | 3,186,869.0 | +11.93% |
| Oct, 2023 | $35.87 | $31.86 | $4.01 | 4,457,704.0 | -3.21% |
| Sep, 2023 | $38.30 | $34.01 | $4.29 | 1,730,674.0 | -8.81% |
| Aug, 2023 | $44.25 | $37.07 | $7.18 | 4,655,424.0 | -10.53% |
| Jul, 2023 | $43.24 | $40.18 | $3.06 | 2,026,890.0 | +4.16% |
| Jun, 2023 | $43.18 | $40.02 | $3.16 | 2,991,751.0 | -1.69% |
| May, 2023 | $45.21 | $38.83 | $6.38 | 6,552,496.0 | +6.05% |
| Apr, 2023 | $39.66 | $37.20 | $2.46 | 2,914,680.0 | +0.93% |
| Mar, 2023 | $39.59 | $36.16 | $3.42 | 9,084,323.0 | +3.08% |
| Feb, 2023 | $44.07 | $36.54 | $7.53 | 5,954,379.0 | -15.13% |
| Jan, 2023 | $48.07 | $43.40 | $4.67 | 2,120,966.0 | -0.47% |
1.86%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):