Galapagos Genomics Ord (OP: GLPGF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		218.00	218.00	218.00	0	+4.99(+2.34%)
Apr 29, 2020		214.99	214.99	213.01	5	-1.98(-0.92%)
Apr 27, 2020		214.99	214.99	214.99	0	+4.33(+2.06%)
Apr 24, 2020	210.66	210.66	210.66	210.66	100	+2.16(+1.03%)
Apr 22, 2020		208.50	208.50	208.50	0	-3.50(-1.65%)
Apr 21, 2020	212.00	212.00	212.00	212.00	90	+3.00(+1.44%)
Apr 17, 2020		209.00	209.00	209.00	0	+4.75(+2.33%)
Apr 16, 2020	204.25	204.25	204.25	204.25	44	-7.52(-3.55%)
Apr 14, 2020		211.77	211.77	211.77	0	+9.77(+4.84%)
Apr 09, 2020		202.00	202.00	202.00	0	+8.00(+4.12%)
Apr 07, 2020		194.00	194.00	194.00	0	-4.00(-2.02%)
Apr 06, 2020	197.50	198.00	197.50	198.00	62	+9.91(+5.27%)
Apr 03, 2020	188.09	188.09	188.09	188.09	100	-2.02(-1.06%)
Apr 01, 2020		190.10	190.10	190.10	0	-7.40(-3.75%)
Mar 31, 2020	199.25	199.25	197.50	197.50	27	+17.25(+9.57%)
Mar 27, 2020		180.25	180.25	180.25	0	+5.25(+3.00%)
Mar 25, 2020		175.00	175.00	175.00	0	+24.75(+16.47%)
Mar 24, 2020	156.27	156.27	150.25	150.25	87	-1.75(-1.15%)
Mar 20, 2020		152.00	152.00	152.00	0	+8.00(+5.56%)
Mar 18, 2020		144.00	144.00	144.00	0	-11.61(-7.46%)
Mar 17, 2020	155.61	155.61	153.25	155.61	34	-6.08(-3.76%)
Mar 13, 2020		161.69	161.69	161.69	0	-23.70(-12.78%)
Mar 11, 2020		185.39	185.39	185.39	0	-11.61(-5.89%)
Mar 09, 2020		197.00	197.00	197.00	0	-9.00(-4.37%)
Mar 06, 2020	206.00	206.00	206.00	206.00	100	-8.00(-3.74%)
Mar 05, 2020	214.00	214.00	214.00	214.00	18	-4.00(-1.83%)
Mar 04, 2020	219.13	219.13	218.00	218.00	33	+7.00(+3.32%)
Mar 02, 2020		211.00	211.00	211.00	0	+2.00(+0.96%)
Feb 28, 2020	205.50	209.00	205.50	209.00	100	-9.31(-4.26%)
Feb 27, 2020	212.50	218.78	212.50	218.31	79	-16.69(-7.10%)
Feb 26, 2020	236.62	236.62	235.00	235.00	152	-12.12(-4.90%)
Feb 24, 2020		247.12	247.12	247.12	0	-21.53(-8.01%)
Feb 19, 2020		268.65	268.65	268.65	0	+6.85(+2.61%)
Feb 18, 2020	260.50	262.16	260.50	261.81	130	+2.16(+0.83%)
Feb 14, 2020	259.65	259.65	259.65	259.65	100	+2.21(+0.86%)
Feb 12, 2020		257.44	257.44	257.44	0	+0.16(+0.06%)
Feb 11, 2020	257.27	257.27	257.27	257.27	21	+13.27(+5.44%)
Feb 06, 2020		244.00	244.00	244.00	0	+14.00(+6.09%)
Feb 03, 2020		230.00	230.00	230.00	0	+0.50(+0.22%)
Jan 28, 2020		229.50	229.50	229.50	0	-0.50(-0.22%)
Jan 24, 2020		230.00	230.00	230.00	0	-5.61(-2.38%)
Jan 22, 2020		235.61	235.61	235.61	0	-4.93(-2.05%)
Jan 21, 2020	240.54	240.54	240.54	240.54	63	+18.04(+8.11%)
Jan 16, 2020		222.50	222.50	222.50	0	+11.17(+5.29%)
Jan 14, 2020		211.33	211.33	211.33	0	-1.67(-0.78%)
Jan 10, 2020		213.00	213.00	213.00	0	+6.40(+3.10%)
Jan 08, 2020		206.60	206.60	206.60	0	+2.89(+1.42%)
Jan 07, 2020		204.95	204.95	203.71	35	-1.23(-0.60%)
Jan 06, 2020	204.95	204.95	204.95	204.95	2,326	-4.05(-1.94%)
Jan 03, 2020	209.00	209.00	209.00	209.00	100	+2.00(+0.97%)
Dec 30, 2019		207.00	207.00	207.00	0	-4.50(-2.13%)
Dec 24, 2019		211.50	211.50	211.50	0	-0.20(-0.09%)
Dec 20, 2019		211.70	211.70	211.70	0	+7.31(+3.58%)
Dec 18, 2019		204.39	204.39	204.39	0	-7.66(-3.61%)
Dec 12, 2019		212.04	212.04	212.04	0	+0.00(+0.00%)
Dec 11, 2019		212.04	212.04	212.04	72	+0.00(+0.00%)
Dec 06, 2019		212.04	212.04	212.04	0	+3.32(+1.59%)
Dec 05, 2019	208.73	208.73	208.73	208.73	28,884	+13.28(+6.79%)
Dec 03, 2019		195.45	195.45	195.45	0	+0.00(+0.00%)
Dec 02, 2019	195.45	195.45	195.45	195.45	346	+8.15(+4.35%)
Nov 26, 2019		187.30	187.30	187.30	0	+0.00(+0.00%)
Nov 25, 2019		187.30	187.30	187.30	44	+0.00(+0.00%)
Nov 21, 2019		187.30	187.30	187.30	0	+2.30(+1.24%)
Nov 20, 2019		185.00	185.00	185.00	6	+0.00(+0.00%)
Nov 19, 2019		185.00	185.00	185.00	30	+0.00(+0.00%)
Nov 15, 2019		185.00	185.00	185.00	0	+0.00(+0.00%)
Nov 12, 2019		185.00	185.00	185.00	0	+0.00(+0.00%)
Nov 08, 2019		185.00	185.00	185.00	0	+0.00(+0.00%)
Nov 07, 2019	186.00	186.00	185.00	185.00	1,000	+38.90(+26.62%)
Nov 05, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 31, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 29, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 22, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 16, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 15, 2019		146.10	146.10	146.10	67	+0.00(+0.00%)
Oct 14, 2019		146.10	146.10	146.10	24	+0.00(+0.00%)
Oct 03, 2019		146.10	146.10	146.10	0	+0.00(+0.00%)
Oct 02, 2019		146.10	146.10	146.10	58	+0.00(+0.00%)
Oct 01, 2019	146.10	146.10	146.10	146.10	1,980	-14.53(-9.05%)
Sep 30, 2019		160.63	160.63	160.63	18	+0.00(+0.00%)
Sep 23, 2019		160.63	160.63	160.63	0	-1.17(-0.72%)
Sep 20, 2019		161.80	161.80	161.80	4	+0.00(+0.00%)
Sep 16, 2019		161.80	161.80	161.80	0	+0.00(+0.00%)
Sep 12, 2019		161.80	161.80	161.80	0	-7.20(-4.26%)
Sep 10, 2019		169.00	169.00	169.00	0	+0.00(+0.00%)
Aug 30, 2019		169.00	169.00	169.00	0	-0.17(-0.10%)
Aug 29, 2019	169.17	169.17	169.17	169.17	48,909	+0.00(+0.00%)
Aug 28, 2019	169.17	169.17	169.17	169.17	48,909	+3.97(+2.40%)
Aug 26, 2019		165.20	165.20	165.20	0	-0.80(-0.48%)
Aug 21, 2019		166.00	166.00	166.00	0	-4.00(-2.35%)
Aug 15, 2019		170.00	170.00	170.00	0	-8.60(-4.82%)
Aug 13, 2019		178.60	178.60	178.60	0	+0.00(+0.00%)
Aug 02, 2019		178.60	178.60	178.60	0	+0.00(+0.00%)
Aug 01, 2019		178.60	178.60	178.60	5	+0.00(+0.00%)
Jul 29, 2019		178.60	178.60	178.60	0	+0.40(+0.22%)
Jul 25, 2019		178.20	178.20	178.20	0	-3.04(-1.68%)
Jul 23, 2019		181.24	181.24	181.24	0	+0.00(+0.00%)
Jul 22, 2019	181.24	181.24	181.24	181.24	17,972	+8.41(+4.87%)
Jul 19, 2019		172.83	172.83	172.83	6	+0.00(+0.00%)
Jul 18, 2019	172.83	172.83	172.83	172.83	34,500	+0.78(+0.46%)
Jul 17, 2019		172.05	172.05	172.05	126	+0.00(+0.00%)
Jul 16, 2019		172.05	172.05	172.05	1,009	+0.00(+0.00%)
Jul 15, 2019	171.88	172.05	171.88	172.05	50,145	+28.80(+20.10%)
Jul 11, 2019		143.25	143.25	143.25	0	+6.75(+4.95%)
Jul 09, 2019		136.50	136.50	136.50	0	+0.00(+0.00%)
Jul 03, 2019		136.50	136.50	136.50	0	+0.42(+0.31%)
Jul 02, 2019	136.08	136.21	136.08	136.08	600	+9.85(+7.80%)
Jun 21, 2019		126.23	126.23	126.23	0	+11.54(+10.06%)
Jun 18, 2019		114.69	114.69	114.69	0	+0.00(+0.00%)
Jun 04, 2019		114.69	114.69	114.69	0	+0.00(+0.00%)
May 17, 2019	114.69	114.69	114.69	114.69	30,000	+0.94(+0.83%)
May 07, 2019		113.75	113.75	113.75	0	+0.25(+0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.