Galapagos NV - American Depositary Shares NASDAQ:GLPG Historical Prices

Below are the 2289 trading days of historical prices for GLPG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2289	NASDAQ	GLPG	Fri, Mar 1, 2024	35.08	35.28	34.80	35.11
2288	NASDAQ	GLPG	Thu, Feb 29, 2024	35.81	36.17	35.11	35.11
2287	NASDAQ	GLPG	Wed, Feb 28, 2024	36.70	36.79	36.00	36.08
2286	NASDAQ	GLPG	Tue, Feb 27, 2024	36.59	37.22	36.48	36.74
2285	NASDAQ	GLPG	Mon, Feb 26, 2024	36.23	37.12	36.15	36.50
2284	NASDAQ	GLPG	Fri, Feb 23, 2024	37.55	38.01	35.72	36.24
2283	NASDAQ	GLPG	Thu, Feb 22, 2024	38.84	39.91	38.57	39.51
2282	NASDAQ	GLPG	Wed, Feb 21, 2024	38.57	38.95	38.19	38.67
2281	NASDAQ	GLPG	Tue, Feb 20, 2024	39.87	40.34	39.25	39.42
2280	NASDAQ	GLPG	Fri, Feb 16, 2024	39.45	39.95	39.25	39.66
2279	NASDAQ	GLPG	Thu, Feb 15, 2024	39.04	39.74	39.04	39.55
2278	NASDAQ	GLPG	Wed, Feb 14, 2024	38.39	39.08	38.29	39.00
2277	NASDAQ	GLPG	Tue, Feb 13, 2024	39.12	39.40	38.92	39.06
2276	NASDAQ	GLPG	Mon, Feb 12, 2024	39.44	39.72	39.19	39.67
2275	NASDAQ	GLPG	Fri, Feb 9, 2024	39.34	39.93	39.33	39.71
2274	NASDAQ	GLPG	Thu, Feb 8, 2024	38.80	39.16	38.52	38.98
2273	NASDAQ	GLPG	Wed, Feb 7, 2024	38.96	38.96	38.36	38.49
2272	NASDAQ	GLPG	Tue, Feb 6, 2024	38.20	38.96	38.19	38.96
2271	NASDAQ	GLPG	Mon, Feb 5, 2024	37.49	37.99	37.35	37.87
2270	NASDAQ	GLPG	Fri, Feb 2, 2024	37.80	37.80	37.19	37.50
2269	NASDAQ	GLPG	Thu, Feb 1, 2024	37.48	37.98	37.36	37.93
2268	NASDAQ	GLPG	Wed, Jan 31, 2024	37.82	38.12	37.41	37.57
2267	NASDAQ	GLPG	Tue, Jan 30, 2024	38.27	38.27	37.80	37.87
2266	NASDAQ	GLPG	Mon, Jan 29, 2024	37.83	38.36	37.78	38.32
2265	NASDAQ	GLPG	Fri, Jan 26, 2024	37.69	38.28	37.65	38.17
2264	NASDAQ	GLPG	Thu, Jan 25, 2024	38.27	38.37	37.24	37.51
2263	NASDAQ	GLPG	Wed, Jan 24, 2024	38.82	38.82	38.16	38.28
2262	NASDAQ	GLPG	Tue, Jan 23, 2024	38.18	38.23	37.89	38.19
2261	NASDAQ	GLPG	Mon, Jan 22, 2024	37.77	38.08	37.62	38.02
2260	NASDAQ	GLPG	Fri, Jan 19, 2024	37.32	37.90	37.29	37.67
2259	NASDAQ	GLPG	Thu, Jan 18, 2024	38.18	38.23	37.52	37.84
2258	NASDAQ	GLPG	Wed, Jan 17, 2024	38.32	38.76	38.17	38.70
2257	NASDAQ	GLPG	Tue, Jan 16, 2024	38.66	39.00	38.34	38.82
2256	NASDAQ	GLPG	Fri, Jan 12, 2024	39.75	40.28	39.52	39.67
2255	NASDAQ	GLPG	Thu, Jan 11, 2024	39.87	40.16	39.52	40.05
2254	NASDAQ	GLPG	Wed, Jan 10, 2024	40.87	41.28	40.24	40.40
2253	NASDAQ	GLPG	Tue, Jan 9, 2024	42.28	42.40	41.69	41.87
2252	NASDAQ	GLPG	Mon, Jan 8, 2024	41.46	42.46	41.36	42.44
2251	NASDAQ	GLPG	Fri, Jan 5, 2024	41.43	41.46	41.04	41.30
2250	NASDAQ	GLPG	Thu, Jan 4, 2024	41.50	41.79	41.37	41.41
2249	NASDAQ	GLPG	Wed, Jan 3, 2024	41.18	41.60	41.08	41.17
2248	NASDAQ	GLPG	Tue, Jan 2, 2024	40.60	41.50	40.60	41.34
2247	NASDAQ	GLPG	Fri, Dec 29, 2023	40.91	41.05	40.64	40.65
2246	NASDAQ	GLPG	Thu, Dec 28, 2023	40.77	41.03	40.50	40.71
2245	NASDAQ	GLPG	Wed, Dec 27, 2023	40.98	41.01	40.47	40.61
2244	NASDAQ	GLPG	Tue, Dec 26, 2023	40.01	40.24	39.90	40.12
2243	NASDAQ	GLPG	Fri, Dec 22, 2023	39.45	40.03	39.45	39.90
2242	NASDAQ	GLPG	Thu, Dec 21, 2023	39.28	39.42	38.81	39.25
2241	NASDAQ	GLPG	Wed, Dec 20, 2023	39.60	39.81	38.94	39.01
2240	NASDAQ	GLPG	Tue, Dec 19, 2023	39.29	39.66	39.22	39.60
2239	NASDAQ	GLPG	Mon, Dec 18, 2023	39.68	39.68	39.12	39.27
2238	NASDAQ	GLPG	Fri, Dec 15, 2023	40.25	40.35	39.52	39.65
2237	NASDAQ	GLPG	Thu, Dec 14, 2023	40.68	40.89	40.29	40.29
2236	NASDAQ	GLPG	Wed, Dec 13, 2023	39.61	40.32	39.52	40.24
2235	NASDAQ	GLPG	Tue, Dec 12, 2023	38.89	39.62	38.72	39.55
2234	NASDAQ	GLPG	Mon, Dec 11, 2023	39.04	39.66	38.96	39.39
2233	NASDAQ	GLPG	Fri, Dec 8, 2023	39.31	39.56	39.01	39.49
2232	NASDAQ	GLPG	Thu, Dec 7, 2023	39.36	39.69	39.22	39.28
2231	NASDAQ	GLPG	Wed, Dec 6, 2023	39.27	39.31	38.90	39.16
2230	NASDAQ	GLPG	Tue, Dec 5, 2023	38.93	39.14	38.76	38.79
2229	NASDAQ	GLPG	Mon, Dec 4, 2023	38.53	38.86	38.30	38.36
2228	NASDAQ	GLPG	Fri, Dec 1, 2023	37.20	37.98	37.17	37.81
2227	NASDAQ	GLPG	Thu, Nov 30, 2023	36.60	37.49	36.58	37.43
2226	NASDAQ	GLPG	Wed, Nov 29, 2023	37.04	37.26	36.92	36.96
2225	NASDAQ	GLPG	Tue, Nov 28, 2023	37.25	37.25	36.76	37.20
2224	NASDAQ	GLPG	Mon, Nov 27, 2023	37.00	37.65	37.00	37.52
2223	NASDAQ	GLPG	Fri, Nov 24, 2023	37.05	37.30	37.00	37.01
2222	NASDAQ	GLPG	Wed, Nov 22, 2023	36.79	37.19	36.79	37.01
2221	NASDAQ	GLPG	Tue, Nov 21, 2023	36.87	37.04	36.61	36.87
2220	NASDAQ	GLPG	Mon, Nov 20, 2023	38.53	38.55	37.28	37.39
2219	NASDAQ	GLPG	Fri, Nov 17, 2023	37.28	37.74	37.15	37.51
2218	NASDAQ	GLPG	Thu, Nov 16, 2023	37.75	37.84	36.94	36.96
2217	NASDAQ	GLPG	Wed, Nov 15, 2023	37.28	37.90	37.28	37.67
2216	NASDAQ	GLPG	Tue, Nov 14, 2023	36.75	37.59	36.75	37.36
2215	NASDAQ	GLPG	Mon, Nov 13, 2023	36.42	36.50	35.98	36.38
2214	NASDAQ	GLPG	Fri, Nov 10, 2023	35.93	36.39	35.85	36.34
2213	NASDAQ	GLPG	Thu, Nov 9, 2023	36.70	36.70	36.02	36.25
2212	NASDAQ	GLPG	Wed, Nov 8, 2023	37.38	37.38	36.60	36.70
2211	NASDAQ	GLPG	Tue, Nov 7, 2023	38.12	38.33	37.75	38.07
2210	NASDAQ	GLPG	Mon, Nov 6, 2023	38.91	38.97	38.03	38.09
2209	NASDAQ	GLPG	Fri, Nov 3, 2023	36.72	37.47	36.72	37.06
2208	NASDAQ	GLPG	Thu, Nov 2, 2023	34.82	34.92	34.07	34.53
2207	NASDAQ	GLPG	Wed, Nov 1, 2023	32.87	33.70	32.76	33.33
2206	NASDAQ	GLPG	Tue, Oct 31, 2023	32.77	33.52	32.75	33.44
2205	NASDAQ	GLPG	Mon, Oct 30, 2023	32.23	33.06	32.23	32.86
2204	NASDAQ	GLPG	Fri, Oct 27, 2023	32.74	32.74	31.86	31.87
2203	NASDAQ	GLPG	Thu, Oct 26, 2023	32.64	32.84	32.43	32.59
2202	NASDAQ	GLPG	Wed, Oct 25, 2023	33.04	33.04	32.50	32.75
2201	NASDAQ	GLPG	Tue, Oct 24, 2023	33.91	34.31	33.59	33.72
2200	NASDAQ	GLPG	Mon, Oct 23, 2023	34.89	35.06	34.20	34.25
2199	NASDAQ	GLPG	Fri, Oct 20, 2023	34.26	35.44	34.22	35.01
2198	NASDAQ	GLPG	Thu, Oct 19, 2023	33.86	34.53	33.80	34.44
2197	NASDAQ	GLPG	Wed, Oct 18, 2023	34.72	34.72	34.15	34.36
2196	NASDAQ	GLPG	Tue, Oct 17, 2023	35.00	35.50	34.86	35.10
2195	NASDAQ	GLPG	Mon, Oct 16, 2023	34.64	34.79	34.30	34.72
2194	NASDAQ	GLPG	Fri, Oct 13, 2023	34.87	35.00	34.26	34.72
2193	NASDAQ	GLPG	Thu, Oct 12, 2023	35.25	35.35	34.69	35.06
2192	NASDAQ	GLPG	Wed, Oct 11, 2023	35.49	35.64	35.13	35.33
2191	NASDAQ	GLPG	Tue, Oct 10, 2023	35.74	35.87	35.15	35.35
2190	NASDAQ	GLPG	Mon, Oct 9, 2023	35.61	35.66	34.98	35.28
2189	NASDAQ	GLPG	Fri, Oct 6, 2023	35.25	35.64	35.13	35.58
2188	NASDAQ	GLPG	Thu, Oct 5, 2023	33.99	34.92	33.99	34.90
2187	NASDAQ	GLPG	Wed, Oct 4, 2023	34.09	34.23	33.69	33.98
2186	NASDAQ	GLPG	Tue, Oct 3, 2023	34.00	34.14	33.78	33.86
2185	NASDAQ	GLPG	Mon, Oct 2, 2023	34.35	34.60	34.20	34.40
2184	NASDAQ	GLPG	Fri, Sep 29, 2023	34.53	34.68	34.33	34.55
2183	NASDAQ	GLPG	Thu, Sep 28, 2023	34.25	34.29	34.01	34.17
2182	NASDAQ	GLPG	Wed, Sep 27, 2023	34.88	34.92	34.25	34.30
2181	NASDAQ	GLPG	Tue, Sep 26, 2023	34.52	34.83	34.36	34.44
2180	NASDAQ	GLPG	Mon, Sep 25, 2023	34.66	35.10	34.63	34.71
2179	NASDAQ	GLPG	Fri, Sep 22, 2023	34.99	35.40	34.85	35.27
2178	NASDAQ	GLPG	Thu, Sep 21, 2023	35.43	35.43	34.94	35.16
2177	NASDAQ	GLPG	Wed, Sep 20, 2023	36.21	36.21	35.59	35.66
2176	NASDAQ	GLPG	Tue, Sep 19, 2023	35.70	35.94	35.52	35.72
2175	NASDAQ	GLPG	Mon, Sep 18, 2023	35.96	36.12	35.79	35.95
2174	NASDAQ	GLPG	Fri, Sep 15, 2023	36.06	36.30	36.00	36.26
2173	NASDAQ	GLPG	Thu, Sep 14, 2023	36.22	36.24	36.02	36.13
2172	NASDAQ	GLPG	Wed, Sep 13, 2023	36.29	36.44	36.08	36.10
2171	NASDAQ	GLPG	Tue, Sep 12, 2023	36.85	36.85	36.05	36.13
2170	NASDAQ	GLPG	Mon, Sep 11, 2023	36.68	36.68	36.68	36.68
2169	NASDAQ	GLPG	Fri, Sep 8, 2023	37.05	37.21	36.98	37.04
2168	NASDAQ	GLPG	Thu, Sep 7, 2023	37.19	37.28	36.93	37.26
2167	NASDAQ	GLPG	Wed, Sep 6, 2023	37.01	37.34	36.79	37.26
2166	NASDAQ	GLPG	Tue, Sep 5, 2023	37.93	38.01	37.02	37.23
2165	NASDAQ	GLPG	Fri, Sep 1, 2023	38.29	38.30	37.98	38.06
2164	NASDAQ	GLPG	Thu, Aug 31, 2023	37.72	38.20	37.68	37.89
2163	NASDAQ	GLPG	Wed, Aug 30, 2023	38.04	38.17	37.67	37.74
2162	NASDAQ	GLPG	Tue, Aug 29, 2023	38.17	38.26	37.75	37.79
2161	NASDAQ	GLPG	Mon, Aug 28, 2023	37.35	37.93	37.35	37.73
2160	NASDAQ	GLPG	Fri, Aug 25, 2023	37.26	37.82	37.26	37.68
2159	NASDAQ	GLPG	Thu, Aug 24, 2023	37.24	37.49	37.07	37.36
2158	NASDAQ	GLPG	Wed, Aug 23, 2023	38.20	38.87	38.11	38.29
2157	NASDAQ	GLPG	Tue, Aug 22, 2023	38.59	38.87	38.00	38.28
2156	NASDAQ	GLPG	Mon, Aug 21, 2023	39.60	39.70	38.64	38.84
2155	NASDAQ	GLPG	Fri, Aug 18, 2023	38.46	39.30	38.44	38.81
2154	NASDAQ	GLPG	Thu, Aug 17, 2023	38.90	39.16	38.79	38.88
2153	NASDAQ	GLPG	Wed, Aug 16, 2023	38.97	39.12	38.67	38.94
2152	NASDAQ	GLPG	Tue, Aug 15, 2023	39.08	39.47	38.80	39.04
2151	NASDAQ	GLPG	Mon, Aug 14, 2023	38.99	39.64	38.94	39.24
2150	NASDAQ	GLPG	Fri, Aug 11, 2023	39.19	39.64	39.14	39.32
2149	NASDAQ	GLPG	Thu, Aug 10, 2023	39.48	40.15	39.42	39.69
2148	NASDAQ	GLPG	Wed, Aug 9, 2023	38.69	39.21	38.64	38.76
2147	NASDAQ	GLPG	Tue, Aug 8, 2023	40.00	40.18	38.98	38.99
2146	NASDAQ	GLPG	Mon, Aug 7, 2023	42.42	42.42	40.38	40.43
2145	NASDAQ	GLPG	Fri, Aug 4, 2023	43.97	44.25	42.36	42.36
2144	NASDAQ	GLPG	Thu, Aug 3, 2023	42.18	42.48	41.92	42.20
2143	NASDAQ	GLPG	Wed, Aug 2, 2023	41.75	42.00	41.19	41.79
2142	NASDAQ	GLPG	Tue, Aug 1, 2023	42.00	42.06	41.46	42.02
2141	NASDAQ	GLPG	Mon, Jul 31, 2023	41.57	42.65	41.57	42.35
2140	NASDAQ	GLPG	Fri, Jul 28, 2023	40.53	41.93	40.53	41.82
2139	NASDAQ	GLPG	Thu, Jul 27, 2023	41.20	41.24	40.18	40.42
2138	NASDAQ	GLPG	Wed, Jul 26, 2023	41.13	41.46	40.95	41.03
2137	NASDAQ	GLPG	Tue, Jul 25, 2023	41.70	41.83	41.08	41.17
2136	NASDAQ	GLPG	Mon, Jul 24, 2023	42.48	42.61	41.95	42.08
2135	NASDAQ	GLPG	Fri, Jul 21, 2023	42.81	43.22	42.45	42.98
2134	NASDAQ	GLPG	Thu, Jul 20, 2023	42.93	43.01	42.15	42.58
2133	NASDAQ	GLPG	Wed, Jul 19, 2023	43.17	43.24	42.62	42.68
2132	NASDAQ	GLPG	Tue, Jul 18, 2023	41.99	42.62	41.99	42.51
2131	NASDAQ	GLPG	Mon, Jul 17, 2023	42.34	42.69	41.86	41.92
2130	NASDAQ	GLPG	Fri, Jul 14, 2023	42.50	42.55	41.60	41.79
2129	NASDAQ	GLPG	Thu, Jul 13, 2023	42.04	42.22	41.84	41.91
2128	NASDAQ	GLPG	Wed, Jul 12, 2023	41.16	41.50	41.02	41.48
2127	NASDAQ	GLPG	Tue, Jul 11, 2023	40.79	40.85	40.44	40.76
2126	NASDAQ	GLPG	Mon, Jul 10, 2023	40.53	40.96	40.50	40.82
2125	NASDAQ	GLPG	Fri, Jul 7, 2023	41.07	41.21	40.68	41.00
2124	NASDAQ	GLPG	Thu, Jul 6, 2023	41.10	41.14	40.63	40.83
2123	NASDAQ	GLPG	Wed, Jul 5, 2023	41.27	41.62	41.06	41.32
2122	NASDAQ	GLPG	Mon, Jul 3, 2023	41.27	41.57	40.88	40.92
2121	NASDAQ	GLPG	Fri, Jun 30, 2023	41.01	41.16	40.63	40.66
2120	NASDAQ	GLPG	Thu, Jun 29, 2023	40.19	40.60	40.02	40.38
2119	NASDAQ	GLPG	Wed, Jun 28, 2023	40.40	40.67	40.18	40.30
2118	NASDAQ	GLPG	Tue, Jun 27, 2023	40.80	41.02	40.33	40.92
2117	NASDAQ	GLPG	Mon, Jun 26, 2023	41.22	41.24	40.27	40.53
2116	NASDAQ	GLPG	Fri, Jun 23, 2023	40.85	41.13	40.65	41.00
2115	NASDAQ	GLPG	Thu, Jun 22, 2023	40.69	41.31	40.52	41.14
2114	NASDAQ	GLPG	Wed, Jun 21, 2023	40.75	40.82	40.16	40.59
2113	NASDAQ	GLPG	Tue, Jun 20, 2023	41.39	41.84	41.19	41.25
2112	NASDAQ	GLPG	Fri, Jun 16, 2023	42.61	43.14	42.23	42.40
2111	NASDAQ	GLPG	Thu, Jun 15, 2023	42.05	42.51	41.69	42.46
2110	NASDAQ	GLPG	Wed, Jun 14, 2023	41.74	42.06	41.52	41.63
2109	NASDAQ	GLPG	Tue, Jun 13, 2023	41.85	42.39	41.84	42.08
2108	NASDAQ	GLPG	Mon, Jun 12, 2023	41.40	42.75	40.91	42.24
2107	NASDAQ	GLPG	Fri, Jun 9, 2023	42.89	43.18	42.81	43.04
2106	NASDAQ	GLPG	Thu, Jun 8, 2023	42.74	43.03	42.44	42.89
2105	NASDAQ	GLPG	Wed, Jun 7, 2023	42.26	42.85	41.92	42.75
2104	NASDAQ	GLPG	Tue, Jun 6, 2023	41.87	43.02	41.84	42.41
2103	NASDAQ	GLPG	Mon, Jun 5, 2023	41.62	42.01	41.48	41.85
2102	NASDAQ	GLPG	Fri, Jun 2, 2023	41.54	41.84	41.09	41.46
2101	NASDAQ	GLPG	Thu, Jun 1, 2023	41.30	41.38	40.65	41.00
2100	NASDAQ	GLPG	Wed, May 31, 2023	41.35	41.83	41.02	41.36
2099	NASDAQ	GLPG	Tue, May 30, 2023	42.88	42.89	42.02	42.14
2098	NASDAQ	GLPG	Fri, May 26, 2023	43.18	43.41	42.87	42.88
2097	NASDAQ	GLPG	Thu, May 25, 2023	44.05	44.05	42.97	43.14
2096	NASDAQ	GLPG	Wed, May 24, 2023	44.83	44.85	43.70	43.79
2095	NASDAQ	GLPG	Tue, May 23, 2023	44.66	45.21	44.44	44.46
2094	NASDAQ	GLPG	Mon, May 22, 2023	44.14	45.15	44.14	44.52
2093	NASDAQ	GLPG	Fri, May 19, 2023	42.92	44.64	42.92	44.17
2092	NASDAQ	GLPG	Thu, May 18, 2023	42.88	44.20	42.79	43.81
2091	NASDAQ	GLPG	Wed, May 17, 2023	41.99	42.03	40.86	41.61
2090	NASDAQ	GLPG	Tue, May 16, 2023	41.64	42.64	41.00	42.50
2089	NASDAQ	GLPG	Mon, May 15, 2023	41.48	42.19	41.40	42.00
2088	NASDAQ	GLPG	Fri, May 12, 2023	41.44	41.45	40.49	40.51
2087	NASDAQ	GLPG	Thu, May 11, 2023	42.08	42.10	41.12	41.17
2086	NASDAQ	GLPG	Wed, May 10, 2023	41.88	42.10	41.39	41.90
2085	NASDAQ	GLPG	Tue, May 9, 2023	41.18	41.98	41.18	41.85
2084	NASDAQ	GLPG	Mon, May 8, 2023	42.60	42.75	41.09	41.99
2083	NASDAQ	GLPG	Fri, May 5, 2023	41.66	42.97	41.36	42.89
2082	NASDAQ	GLPG	Thu, May 4, 2023	39.47	40.61	39.33	40.50
2081	NASDAQ	GLPG	Wed, May 3, 2023	39.63	40.43	38.83	40.25
2080	NASDAQ	GLPG	Tue, May 2, 2023	40.15	41.15	40.02	41.00
2079	NASDAQ	GLPG	Mon, May 1, 2023	39.00	40.23	39.00	39.91
2078	NASDAQ	GLPG	Fri, Apr 28, 2023	38.82	39.03	38.33	39.00
2077	NASDAQ	GLPG	Thu, Apr 27, 2023	38.82	39.20	38.48	39.00
2076	NASDAQ	GLPG	Wed, Apr 26, 2023	38.34	39.30	38.09	39.15
2075	NASDAQ	GLPG	Tue, Apr 25, 2023	38.63	38.94	38.33	38.37
2074	NASDAQ	GLPG	Mon, Apr 24, 2023	38.78	38.97	38.37	38.72
2073	NASDAQ	GLPG	Fri, Apr 21, 2023	37.36	39.66	37.36	38.82
2072	NASDAQ	GLPG	Thu, Apr 20, 2023	37.28	37.43	37.20	37.40
2071	NASDAQ	GLPG	Wed, Apr 19, 2023	37.32	37.90	37.25	37.75
2070	NASDAQ	GLPG	Tue, Apr 18, 2023	37.62	37.77	37.43	37.46
2069	NASDAQ	GLPG	Mon, Apr 17, 2023	38.19	38.26	37.83	38.10
2068	NASDAQ	GLPG	Fri, Apr 14, 2023	38.91	38.91	37.91	38.37
2067	NASDAQ	GLPG	Thu, Apr 13, 2023	38.30	39.19	38.30	38.77
2066	NASDAQ	GLPG	Wed, Apr 12, 2023	38.66	38.69	38.11	38.30
2065	NASDAQ	GLPG	Tue, Apr 11, 2023	38.30	38.76	38.03	38.22
2064	NASDAQ	GLPG	Mon, Apr 10, 2023	38.49	38.86	37.83	37.94
2063	NASDAQ	GLPG	Thu, Apr 6, 2023	38.02	38.75	37.99	38.47
2062	NASDAQ	GLPG	Wed, Apr 5, 2023	37.62	38.17	37.57	37.67
2061	NASDAQ	GLPG	Tue, Apr 4, 2023	37.92	38.07	37.70	37.82
2060	NASDAQ	GLPG	Mon, Apr 3, 2023	38.07	38.25	37.93	38.08
2059	NASDAQ	GLPG	Fri, Mar 31, 2023	37.74	38.75	37.74	38.64
2058	NASDAQ	GLPG	Thu, Mar 30, 2023	37.68	37.82	37.42	37.53
2057	NASDAQ	GLPG	Wed, Mar 29, 2023	36.72	37.98	36.63	37.63
2056	NASDAQ	GLPG	Tue, Mar 28, 2023	36.51	36.62	36.17	36.50
2055	NASDAQ	GLPG	Mon, Mar 27, 2023	37.41	37.74	37.00	37.27
2054	NASDAQ	GLPG	Fri, Mar 24, 2023	37.39	37.64	37.04	37.55
2053	NASDAQ	GLPG	Thu, Mar 23, 2023	37.77	37.98	37.45	37.64
2052	NASDAQ	GLPG	Wed, Mar 22, 2023	38.21	38.21	37.38	37.38
2051	NASDAQ	GLPG	Tue, Mar 21, 2023	38.18	38.42	38.09	38.24
2050	NASDAQ	GLPG	Mon, Mar 20, 2023	38.36	38.41	37.95	37.96
2049	NASDAQ	GLPG	Fri, Mar 17, 2023	39.45	39.57	38.92	38.98
2048	NASDAQ	GLPG	Thu, Mar 16, 2023	38.69	39.59	38.50	39.48
2047	NASDAQ	GLPG	Wed, Mar 15, 2023	38.05	38.88	37.90	38.68
2046	NASDAQ	GLPG	Tue, Mar 14, 2023	38.82	39.14	38.58	38.81
2045	NASDAQ	GLPG	Mon, Mar 13, 2023	37.38	39.06	37.38	38.81
2044	NASDAQ	GLPG	Fri, Mar 10, 2023	37.55	37.88	37.20	37.50
2043	NASDAQ	GLPG	Thu, Mar 9, 2023	37.05	37.66	37.00	37.62
2042	NASDAQ	GLPG	Wed, Mar 8, 2023	36.58	37.12	36.52	37.08
2041	NASDAQ	GLPG	Tue, Mar 7, 2023	37.14	37.15	36.70	36.78
2040	NASDAQ	GLPG	Mon, Mar 6, 2023	37.05	37.67	36.87	37.16
2039	NASDAQ	GLPG	Fri, Mar 3, 2023	36.36	36.85	36.20	36.84
2038	NASDAQ	GLPG	Thu, Mar 2, 2023	36.56	37.15	36.55	36.67
2037	NASDAQ	GLPG	Wed, Mar 1, 2023	37.44	38.09	37.42	37.63
2036	NASDAQ	GLPG	Tue, Feb 28, 2023	36.93	37.74	36.91	37.49
2035	NASDAQ	GLPG	Mon, Feb 27, 2023	38.03	38.41	37.51	37.73
2034	NASDAQ	GLPG	Fri, Feb 24, 2023	36.70	38.77	36.54	38.19
2033	NASDAQ	GLPG	Thu, Feb 23, 2023	39.10	39.71	38.66	39.64
2032	NASDAQ	GLPG	Wed, Feb 22, 2023	39.14	40.04	38.90	39.64
2031	NASDAQ	GLPG	Tue, Feb 21, 2023	38.95	39.23	38.76	39.12
2030	NASDAQ	GLPG	Fri, Feb 17, 2023	39.11	39.74	39.00	39.43
2029	NASDAQ	GLPG	Thu, Feb 16, 2023	39.46	39.75	39.13	39.24
2028	NASDAQ	GLPG	Wed, Feb 15, 2023	39.71	40.36	39.63	40.01
2027	NASDAQ	GLPG	Tue, Feb 14, 2023	40.27	40.65	39.76	40.25
2026	NASDAQ	GLPG	Mon, Feb 13, 2023	39.79	41.09	39.74	40.92
2025	NASDAQ	GLPG	Fri, Feb 10, 2023	40.34	40.67	39.76	40.52
2024	NASDAQ	GLPG	Thu, Feb 9, 2023	40.08	40.46	39.84	40.38
2023	NASDAQ	GLPG	Wed, Feb 8, 2023	43.52	43.86	43.27	43.58
2022	NASDAQ	GLPG	Tue, Feb 7, 2023	42.96	43.54	42.60	43.40
2021	NASDAQ	GLPG	Mon, Feb 6, 2023	42.32	43.26	42.16	43.25
2020	NASDAQ	GLPG	Fri, Feb 3, 2023	43.27	43.91	41.59	42.42
2019	NASDAQ	GLPG	Thu, Feb 2, 2023	44.03	44.07	43.05	43.40
2018	NASDAQ	GLPG	Wed, Feb 1, 2023	43.87	44.01	43.33	43.67
2017	NASDAQ	GLPG	Tue, Jan 31, 2023	43.52	44.19	43.40	44.17
2016	NASDAQ	GLPG	Mon, Jan 30, 2023	44.25	44.40	43.49	43.79
2015	NASDAQ	GLPG	Fri, Jan 27, 2023	43.70	44.55	43.63	44.19
2014	NASDAQ	GLPG	Thu, Jan 26, 2023	44.89	44.99	44.01	44.57
2013	NASDAQ	GLPG	Wed, Jan 25, 2023	44.81	45.10	44.32	44.54
2012	NASDAQ	GLPG	Tue, Jan 24, 2023	45.99	46.01	44.85	45.05
2011	NASDAQ	GLPG	Mon, Jan 23, 2023	47.06	47.25	45.94	46.22
2010	NASDAQ	GLPG	Fri, Jan 20, 2023	46.14	46.30	45.48	45.82
2009	NASDAQ	GLPG	Thu, Jan 19, 2023	47.22	47.37	45.95	45.99
2008	NASDAQ	GLPG	Wed, Jan 18, 2023	47.96	48.03	47.31	47.82
2007	NASDAQ	GLPG	Tue, Jan 17, 2023	47.19	48.07	46.73	48.00
2006	NASDAQ	GLPG	Fri, Jan 13, 2023	47.22	47.48	46.31	46.69
2005	NASDAQ	GLPG	Thu, Jan 12, 2023	46.98	47.06	46.29	46.61
2004	NASDAQ	GLPG	Wed, Jan 11, 2023	46.64	47.08	46.19	46.76
2003	NASDAQ	GLPG	Tue, Jan 10, 2023	45.93	46.83	45.93	46.68
2002	NASDAQ	GLPG	Mon, Jan 9, 2023	44.92	45.21	44.58	45.12
2001	NASDAQ	GLPG	Fri, Jan 6, 2023	43.91	44.41	43.45	44.02
2000	NASDAQ	GLPG	Thu, Jan 5, 2023	44.02	44.14	43.60	43.84
1999	NASDAQ	GLPG	Wed, Jan 4, 2023	44.97	45.00	43.45	43.76
1998	NASDAQ	GLPG	Tue, Jan 3, 2023	44.53	44.88	43.95	44.35
1997	NASDAQ	GLPG	Fri, Dec 30, 2022	44.38	44.61	43.78	44.38
1996	NASDAQ	GLPG	Thu, Dec 29, 2022	43.78	44.62	43.60	44.54
1995	NASDAQ	GLPG	Wed, Dec 28, 2022	42.96	43.66	42.91	43.60
1994	NASDAQ	GLPG	Tue, Dec 27, 2022	42.63	42.90	42.27	42.80
1993	NASDAQ	GLPG	Fri, Dec 23, 2022	42.64	42.74	41.89	42.19
1992	NASDAQ	GLPG	Thu, Dec 22, 2022	42.04	42.31	41.58	42.27
1991	NASDAQ	GLPG	Wed, Dec 21, 2022	40.74	42.07	40.58	42.00
1990	NASDAQ	GLPG	Tue, Dec 20, 2022	40.01	41.20	39.85	40.49
1989	NASDAQ	GLPG	Mon, Dec 19, 2022	39.94	40.08	39.34	39.67
1988	NASDAQ	GLPG	Fri, Dec 16, 2022	40.80	40.99	39.80	40.06
1987	NASDAQ	GLPG	Thu, Dec 15, 2022	40.80	41.10	40.60	41.07
1986	NASDAQ	GLPG	Wed, Dec 14, 2022	38.82	42.36	38.74	40.71
1985	NASDAQ	GLPG	Tue, Dec 13, 2022	39.26	39.51	38.25	39.16
1984	NASDAQ	GLPG	Mon, Dec 12, 2022	37.92	38.58	37.73	38.41
1983	NASDAQ	GLPG	Fri, Dec 9, 2022	37.40	37.72	37.24	37.44
1982	NASDAQ	GLPG	Thu, Dec 8, 2022	37.76	38.12	37.60	37.83
1981	NASDAQ	GLPG	Wed, Dec 7, 2022	38.31	38.54	37.63	37.74
1980	NASDAQ	GLPG	Tue, Dec 6, 2022	38.75	38.86	38.05	38.25
1979	NASDAQ	GLPG	Mon, Dec 5, 2022	40.10	40.11	38.74	38.92
1978	NASDAQ	GLPG	Fri, Dec 2, 2022	39.99	40.46	39.74	40.45
1977	NASDAQ	GLPG	Thu, Dec 1, 2022	39.94	40.30	39.70	40.07
1976	NASDAQ	GLPG	Wed, Nov 30, 2022	39.30	39.92	38.97	39.77
1975	NASDAQ	GLPG	Tue, Nov 29, 2022	39.94	40.00	39.11	39.14
1974	NASDAQ	GLPG	Mon, Nov 28, 2022	40.95	41.35	40.07	40.24
1973	NASDAQ	GLPG	Fri, Nov 25, 2022	40.63	40.84	40.46	40.68
1972	NASDAQ	GLPG	Wed, Nov 23, 2022	40.29	41.00	40.26	40.85
1971	NASDAQ	GLPG	Tue, Nov 22, 2022	40.00	40.63	39.71	40.50
1970	NASDAQ	GLPG	Mon, Nov 21, 2022	40.74	40.84	40.31	40.47
1969	NASDAQ	GLPG	Fri, Nov 18, 2022	40.68	41.03	40.45	41.00
1968	NASDAQ	GLPG	Thu, Nov 17, 2022	40.73	41.20	40.55	40.97
1967	NASDAQ	GLPG	Wed, Nov 16, 2022	41.82	41.99	41.37	41.47
1966	NASDAQ	GLPG	Tue, Nov 15, 2022	42.65	42.73	41.37	41.70
1965	NASDAQ	GLPG	Mon, Nov 14, 2022	41.36	42.22	41.35	41.78
1964	NASDAQ	GLPG	Fri, Nov 11, 2022	41.23	41.97	40.93	41.81
1963	NASDAQ	GLPG	Thu, Nov 10, 2022	41.20	41.61	40.54	41.46
1962	NASDAQ	GLPG	Wed, Nov 9, 2022	40.27	40.87	40.02	40.09
1961	NASDAQ	GLPG	Tue, Nov 8, 2022	40.37	41.25	40.12	41.13
1960	NASDAQ	GLPG	Mon, Nov 7, 2022	41.09	41.73	40.78	41.27
1959	NASDAQ	GLPG	Fri, Nov 4, 2022	45.72	45.72	41.79	42.75
1958	NASDAQ	GLPG	Thu, Nov 3, 2022	45.04	46.21	44.78	45.25
1957	NASDAQ	GLPG	Wed, Nov 2, 2022	45.53	46.82	45.13	45.91
1956	NASDAQ	GLPG	Tue, Nov 1, 2022	46.56	46.97	46.01	46.51
1955	NASDAQ	GLPG	Mon, Oct 31, 2022	45.29	45.81	45.06	45.54
1954	NASDAQ	GLPG	Fri, Oct 28, 2022	45.26	45.69	44.72	45.48
1953	NASDAQ	GLPG	Thu, Oct 27, 2022	45.76	45.95	45.00	45.10
1952	NASDAQ	GLPG	Wed, Oct 26, 2022	44.89	46.51	44.89	45.99
1951	NASDAQ	GLPG	Tue, Oct 25, 2022	44.66	45.44	44.64	45.14
1950	NASDAQ	GLPG	Mon, Oct 24, 2022	44.70	45.09	44.38	44.94
1949	NASDAQ	GLPG	Fri, Oct 21, 2022	43.16	44.35	43.02	44.34
1948	NASDAQ	GLPG	Thu, Oct 20, 2022	42.51	43.78	42.51	43.28
1947	NASDAQ	GLPG	Wed, Oct 19, 2022	44.78	44.95	43.55	43.91
1946	NASDAQ	GLPG	Tue, Oct 18, 2022	45.64	45.69	44.51	45.60
1945	NASDAQ	GLPG	Mon, Oct 17, 2022	44.48	44.89	44.26	44.58
1944	NASDAQ	GLPG	Fri, Oct 14, 2022	44.50	44.96	43.34	43.47
1943	NASDAQ	GLPG	Thu, Oct 13, 2022	41.90	43.70	41.82	43.19
1942	NASDAQ	GLPG	Wed, Oct 12, 2022	42.19	42.36	41.77	42.10
1941	NASDAQ	GLPG	Tue, Oct 11, 2022	41.65	42.55	41.10	41.91
1940	NASDAQ	GLPG	Mon, Oct 10, 2022	42.63	42.67	41.23	41.50
1939	NASDAQ	GLPG	Fri, Oct 7, 2022	43.45	43.56	42.17	42.30
1938	NASDAQ	GLPG	Thu, Oct 6, 2022	44.12	44.14	43.55	43.55
1937	NASDAQ	GLPG	Wed, Oct 5, 2022	44.11	44.38	43.50	44.22
1936	NASDAQ	GLPG	Tue, Oct 4, 2022	44.40	45.27	44.15	45.22
1935	NASDAQ	GLPG	Mon, Oct 3, 2022	42.17	42.90	41.92	42.85
1934	NASDAQ	GLPG	Fri, Sep 30, 2022	42.50	43.16	42.49	42.64
1933	NASDAQ	GLPG	Thu, Sep 29, 2022	42.41	42.49	41.65	42.27
1932	NASDAQ	GLPG	Wed, Sep 28, 2022	42.29	43.01	42.11	42.89
1931	NASDAQ	GLPG	Tue, Sep 27, 2022	42.85	43.35	42.31	42.49
1930	NASDAQ	GLPG	Mon, Sep 26, 2022	42.66	43.50	42.15	42.39
1929	NASDAQ	GLPG	Fri, Sep 23, 2022	43.81	44.23	43.01	43.55
1928	NASDAQ	GLPG	Thu, Sep 22, 2022	45.44	45.64	45.00	45.16
1927	NASDAQ	GLPG	Wed, Sep 21, 2022	46.71	47.33	46.01	46.04
1926	NASDAQ	GLPG	Tue, Sep 20, 2022	47.04	47.56	47.04	47.27
1925	NASDAQ	GLPG	Mon, Sep 19, 2022	47.62	48.20	47.07	47.32
1924	NASDAQ	GLPG	Fri, Sep 16, 2022	48.21	48.27	47.43	48.11
1923	NASDAQ	GLPG	Thu, Sep 15, 2022	48.49	49.38	48.47	48.61
1922	NASDAQ	GLPG	Wed, Sep 14, 2022	49.44	49.59	48.77	48.98
1921	NASDAQ	GLPG	Tue, Sep 13, 2022	50.87	51.00	49.02	49.19
1920	NASDAQ	GLPG	Mon, Sep 12, 2022	52.00	52.63	51.39	51.99
1919	NASDAQ	GLPG	Fri, Sep 9, 2022	48.80	48.80	47.72	48.16
1918	NASDAQ	GLPG	Thu, Sep 8, 2022	48.06	49.15	48.02	48.57
1917	NASDAQ	GLPG	Wed, Sep 7, 2022	48.06	48.54	47.88	48.24
1916	NASDAQ	GLPG	Tue, Sep 6, 2022	49.49	49.54	48.34	48.54
1915	NASDAQ	GLPG	Fri, Sep 2, 2022	50.35	50.91	49.56	49.64
1914	NASDAQ	GLPG	Thu, Sep 1, 2022	49.29	49.69	49.02	49.59
1913	NASDAQ	GLPG	Wed, Aug 31, 2022	50.35	50.80	50.02	50.06
1912	NASDAQ	GLPG	Tue, Aug 30, 2022	50.51	50.64	49.71	49.99
1911	NASDAQ	GLPG	Mon, Aug 29, 2022	49.75	50.21	49.43	49.98
1910	NASDAQ	GLPG	Fri, Aug 26, 2022	51.68	51.74	49.97	50.09
1909	NASDAQ	GLPG	Thu, Aug 25, 2022	51.97	52.19	51.41	51.41
1908	NASDAQ	GLPG	Wed, Aug 24, 2022	50.87	51.98	50.75	51.89
1907	NASDAQ	GLPG	Tue, Aug 23, 2022	50.57	50.64	49.74	50.39
1906	NASDAQ	GLPG	Mon, Aug 22, 2022	51.21	51.91	50.42	50.74
1905	NASDAQ	GLPG	Fri, Aug 19, 2022	52.61	52.95	52.08	52.14
1904	NASDAQ	GLPG	Thu, Aug 18, 2022	53.57	53.57	52.17	52.23
1903	NASDAQ	GLPG	Wed, Aug 17, 2022	54.33	54.50	53.56	53.68
1902	NASDAQ	GLPG	Tue, Aug 16, 2022	55.72	55.79	54.59	54.62
1901	NASDAQ	GLPG	Mon, Aug 15, 2022	54.56	55.52	54.43	55.16
1900	NASDAQ	GLPG	Fri, Aug 12, 2022	54.57	54.86	54.20	54.25
1899	NASDAQ	GLPG	Thu, Aug 11, 2022	54.91	55.13	53.94	54.17
1898	NASDAQ	GLPG	Wed, Aug 10, 2022	54.37	54.75	53.82	54.62
1897	NASDAQ	GLPG	Tue, Aug 9, 2022	54.24	54.30	53.21	53.27
1896	NASDAQ	GLPG	Mon, Aug 8, 2022	54.56	54.66	53.18	54.10
1895	NASDAQ	GLPG	Fri, Aug 5, 2022	55.36	56.22	53.65	54.70
1894	NASDAQ	GLPG	Thu, Aug 4, 2022	53.04	53.68	52.64	52.90
1893	NASDAQ	GLPG	Wed, Aug 3, 2022	52.02	53.32	51.95	52.70
1892	NASDAQ	GLPG	Tue, Aug 2, 2022	51.11	52.45	51.11	51.21
1891	NASDAQ	GLPG	Mon, Aug 1, 2022	51.40	51.96	50.56	50.94
1890	NASDAQ	GLPG	Fri, Jul 29, 2022	51.31	51.38	50.45	50.91
1889	NASDAQ	GLPG	Thu, Jul 28, 2022	52.36	52.51	51.37	52.03
1888	NASDAQ	GLPG	Wed, Jul 27, 2022	51.04	52.95	51.04	52.84
1887	NASDAQ	GLPG	Tue, Jul 26, 2022	50.99	52.35	50.98	52.09
1886	NASDAQ	GLPG	Mon, Jul 25, 2022	52.17	52.17	51.00	51.93
1885	NASDAQ	GLPG	Fri, Jul 22, 2022	56.77	56.77	54.25	54.29
1884	NASDAQ	GLPG	Thu, Jul 21, 2022	56.51	56.97	55.93	56.25
1883	NASDAQ	GLPG	Wed, Jul 20, 2022	57.45	57.67	56.16	56.42
1882	NASDAQ	GLPG	Tue, Jul 19, 2022	55.84	57.00	55.53	56.66
1881	NASDAQ	GLPG	Mon, Jul 18, 2022	54.22	54.79	53.64	54.01
1880	NASDAQ	GLPG	Fri, Jul 15, 2022	53.32	53.81	52.76	53.80
1879	NASDAQ	GLPG	Thu, Jul 14, 2022	52.53	53.16	52.14	52.89
1878	NASDAQ	GLPG	Wed, Jul 13, 2022	53.90	54.88	53.82	54.11
1877	NASDAQ	GLPG	Tue, Jul 12, 2022	56.05	56.19	53.91	54.30
1876	NASDAQ	GLPG	Mon, Jul 11, 2022	57.00	57.13	56.12	56.17
1875	NASDAQ	GLPG	Fri, Jul 8, 2022	56.34	56.75	55.89	56.28
1874	NASDAQ	GLPG	Thu, Jul 7, 2022	56.32	57.02	55.90	56.30
1873	NASDAQ	GLPG	Wed, Jul 6, 2022	57.41	58.04	56.64	56.79
1872	NASDAQ	GLPG	Tue, Jul 5, 2022	55.58	57.68	55.46	57.60
1871	NASDAQ	GLPG	Fri, Jul 1, 2022	55.02	56.70	55.01	56.69
1870	NASDAQ	GLPG	Thu, Jun 30, 2022	55.05	56.69	54.15	55.80
1869	NASDAQ	GLPG	Wed, Jun 29, 2022	55.14	55.95	54.92	55.62
1868	NASDAQ	GLPG	Tue, Jun 28, 2022	56.33	56.33	55.32	55.89
1867	NASDAQ	GLPG	Mon, Jun 27, 2022	56.35	56.72	55.75	55.90
1866	NASDAQ	GLPG	Fri, Jun 24, 2022	55.51	56.00	54.85	55.76
1865	NASDAQ	GLPG	Thu, Jun 23, 2022	54.06	54.49	53.30	54.24
1864	NASDAQ	GLPG	Wed, Jun 22, 2022	54.54	55.25	53.54	53.65
1863	NASDAQ	GLPG	Tue, Jun 21, 2022	56.19	57.06	55.87	56.00
1862	NASDAQ	GLPG	Fri, Jun 17, 2022	53.23	54.85	53.23	53.87
1861	NASDAQ	GLPG	Thu, Jun 16, 2022	53.29	53.42	51.93	52.30
1860	NASDAQ	GLPG	Wed, Jun 15, 2022	53.22	53.98	52.91	53.74
1859	NASDAQ	GLPG	Tue, Jun 14, 2022	53.44	53.74	52.76	52.94
1858	NASDAQ	GLPG	Mon, Jun 13, 2022	54.65	55.10	53.83	53.92
1857	NASDAQ	GLPG	Fri, Jun 10, 2022	55.97	56.39	55.36	55.58
1856	NASDAQ	GLPG	Thu, Jun 9, 2022	58.25	58.25	57.18	57.23
1855	NASDAQ	GLPG	Wed, Jun 8, 2022	57.19	58.67	57.19	57.79
1854	NASDAQ	GLPG	Tue, Jun 7, 2022	55.42	57.35	55.42	57.26
1853	NASDAQ	GLPG	Mon, Jun 6, 2022	56.51	57.09	56.23	56.42
1852	NASDAQ	GLPG	Fri, Jun 3, 2022	55.60	57.09	55.53	56.93
1851	NASDAQ	GLPG	Thu, Jun 2, 2022	55.57	56.31	54.57	56.19
1850	NASDAQ	GLPG	Wed, Jun 1, 2022	55.44	55.73	54.09	55.15
1849	NASDAQ	GLPG	Tue, May 31, 2022	56.17	56.27	55.00	55.01
1848	NASDAQ	GLPG	Fri, May 27, 2022	56.12	57.11	55.76	57.11
1847	NASDAQ	GLPG	Thu, May 26, 2022	56.23	56.80	55.71	55.80
1846	NASDAQ	GLPG	Wed, May 25, 2022	54.79	55.57	54.32	55.40
1845	NASDAQ	GLPG	Tue, May 24, 2022	55.68	55.77	54.77	55.26
1844	NASDAQ	GLPG	Mon, May 23, 2022	55.19	56.05	54.16	55.26
1843	NASDAQ	GLPG	Fri, May 20, 2022	56.24	56.61	55.45	56.34
1842	NASDAQ	GLPG	Thu, May 19, 2022	56.31	57.12	55.96	56.95
1841	NASDAQ	GLPG	Wed, May 18, 2022	57.60	57.82	55.44	55.59
1840	NASDAQ	GLPG	Tue, May 17, 2022	58.70	58.87	57.81	57.97
1839	NASDAQ	GLPG	Mon, May 16, 2022	59.00	59.82	58.57	58.83
1838	NASDAQ	GLPG	Fri, May 13, 2022	59.94	60.01	58.80	59.23
1837	NASDAQ	GLPG	Thu, May 12, 2022	55.58	57.76	55.37	57.26
1836	NASDAQ	GLPG	Wed, May 11, 2022	57.80	58.46	56.62	56.63
1835	NASDAQ	GLPG	Tue, May 10, 2022	57.47	58.68	56.53	57.73
1834	NASDAQ	GLPG	Mon, May 9, 2022	59.31	59.34	56.18	56.56
1833	NASDAQ	GLPG	Fri, May 6, 2022	60.60	60.83	59.25	59.66
1832	NASDAQ	GLPG	Thu, May 5, 2022	60.28	61.17	59.20	59.73
1831	NASDAQ	GLPG	Wed, May 4, 2022	61.53	61.70	59.72	61.56
1830	NASDAQ	GLPG	Tue, May 3, 2022	61.58	62.39	61.18	62.20
1829	NASDAQ	GLPG	Mon, May 2, 2022	59.06	59.99	58.75	59.97
1828	NASDAQ	GLPG	Fri, Apr 29, 2022	58.35	60.69	58.08	58.18
1827	NASDAQ	GLPG	Thu, Apr 28, 2022	60.18	60.37	57.89	59.10
1826	NASDAQ	GLPG	Wed, Apr 27, 2022	61.96	62.41	59.45	59.89
1825	NASDAQ	GLPG	Tue, Apr 26, 2022	63.36	63.50	61.02	61.52
1824	NASDAQ	GLPG	Mon, Apr 25, 2022	62.69	64.09	62.69	63.93
1823	NASDAQ	GLPG	Fri, Apr 22, 2022	64.11	64.43	62.94	63.97
1822	NASDAQ	GLPG	Thu, Apr 21, 2022	66.38	67.23	64.39	64.49
1821	NASDAQ	GLPG	Wed, Apr 20, 2022	64.26	65.35	63.81	64.83
1820	NASDAQ	GLPG	Tue, Apr 19, 2022	64.24	64.46	63.42	63.66
1819	NASDAQ	GLPG	Mon, Apr 18, 2022	66.88	67.00	64.84	64.85
1818	NASDAQ	GLPG	Thu, Apr 14, 2022	65.61	66.94	65.22	66.72
1817	NASDAQ	GLPG	Wed, Apr 13, 2022	65.06	66.41	64.95	65.87
1816	NASDAQ	GLPG	Tue, Apr 12, 2022	66.76	67.52	66.04	66.12
1815	NASDAQ	GLPG	Mon, Apr 11, 2022	69.18	69.22	66.96	67.47
1814	NASDAQ	GLPG	Fri, Apr 8, 2022	71.60	71.88	69.75	70.10
1813	NASDAQ	GLPG	Thu, Apr 7, 2022	71.99	72.11	70.63	71.59
1812	NASDAQ	GLPG	Wed, Apr 6, 2022	69.53	71.29	69.08	70.64
1811	NASDAQ	GLPG	Tue, Apr 5, 2022	67.94	69.73	67.86	68.75
1810	NASDAQ	GLPG	Mon, Apr 4, 2022	66.25	67.16	65.75	66.99
1809	NASDAQ	GLPG	Fri, Apr 1, 2022	63.50	65.32	63.33	65.13
1808	NASDAQ	GLPG	Thu, Mar 31, 2022	62.76	63.25	61.90	62.02
1807	NASDAQ	GLPG	Wed, Mar 30, 2022	64.02	65.36	63.74	64.26
1806	NASDAQ	GLPG	Tue, Mar 29, 2022	63.19	63.71	62.85	63.33
1805	NASDAQ	GLPG	Mon, Mar 28, 2022	63.31	64.21	62.01	62.61
1804	NASDAQ	GLPG	Fri, Mar 25, 2022	62.10	62.74	61.57	62.17
1803	NASDAQ	GLPG	Thu, Mar 24, 2022	62.95	63.25	62.14	62.56
1802	NASDAQ	GLPG	Wed, Mar 23, 2022	62.63	63.76	62.32	63.39
1801	NASDAQ	GLPG	Tue, Mar 22, 2022	61.16	62.32	61.04	62.15
1800	NASDAQ	GLPG	Mon, Mar 21, 2022	62.64	62.82	60.82	61.25
1799	NASDAQ	GLPG	Fri, Mar 18, 2022	62.23	63.82	62.19	63.15
1798	NASDAQ	GLPG	Thu, Mar 17, 2022	62.32	63.63	62.18	63.34
1797	NASDAQ	GLPG	Wed, Mar 16, 2022	61.03	62.87	61.02	62.75
1796	NASDAQ	GLPG	Tue, Mar 15, 2022	59.69	60.45	59.01	60.16
1795	NASDAQ	GLPG	Mon, Mar 14, 2022	61.88	63.33	60.90	60.94
1794	NASDAQ	GLPG	Fri, Mar 11, 2022	61.34	61.45	59.52	59.86
1793	NASDAQ	GLPG	Thu, Mar 10, 2022	60.65	61.11	59.72	60.02
1792	NASDAQ	GLPG	Wed, Mar 9, 2022	59.82	61.48	59.64	60.82
1791	NASDAQ	GLPG	Tue, Mar 8, 2022	57.97	60.28	57.81	59.19
1790	NASDAQ	GLPG	Mon, Mar 7, 2022	59.16	60.15	58.50	59.00
1789	NASDAQ	GLPG	Fri, Mar 4, 2022	60.20	61.59	60.19	61.44
1788	NASDAQ	GLPG	Thu, Mar 3, 2022	63.33	63.62	61.76	61.96
1787	NASDAQ	GLPG	Wed, Mar 2, 2022	65.64	65.87	64.38	64.44
1786	NASDAQ	GLPG	Tue, Mar 1, 2022	67.45	68.64	66.07	66.30
1785	NASDAQ	GLPG	Mon, Feb 28, 2022	65.39	66.82	65.28	66.23
1784	NASDAQ	GLPG	Fri, Feb 25, 2022	65.09	67.28	64.82	65.74
1783	NASDAQ	GLPG	Thu, Feb 24, 2022	61.92	65.59	61.82	65.56
1782	NASDAQ	GLPG	Wed, Feb 23, 2022	66.46	66.53	64.31	64.35
1781	NASDAQ	GLPG	Tue, Feb 22, 2022	65.04	66.33	64.94	65.07
1780	NASDAQ	GLPG	Fri, Feb 18, 2022	66.24	66.89	65.90	66.31
1779	NASDAQ	GLPG	Thu, Feb 17, 2022	67.94	68.36	66.45	66.90
1778	NASDAQ	GLPG	Wed, Feb 16, 2022	66.82	67.78	66.20	67.33
1777	NASDAQ	GLPG	Tue, Feb 15, 2022	65.72	67.03	65.70	66.78
1776	NASDAQ	GLPG	Mon, Feb 14, 2022	64.63	65.28	64.28	64.51
1775	NASDAQ	GLPG	Fri, Feb 11, 2022	66.57	67.41	64.59	65.08
1774	NASDAQ	GLPG	Thu, Feb 10, 2022	66.96	69.50	66.75	67.22
1773	NASDAQ	GLPG	Wed, Feb 9, 2022	67.48	68.05	66.80	66.91
1772	NASDAQ	GLPG	Tue, Feb 8, 2022	66.21	66.96	65.72	66.40
1771	NASDAQ	GLPG	Mon, Feb 7, 2022	66.70	67.76	66.58	66.77
1770	NASDAQ	GLPG	Fri, Feb 4, 2022	65.11	67.29	65.03	67.05
1769	NASDAQ	GLPG	Thu, Feb 3, 2022	63.80	65.37	63.69	64.10
1768	NASDAQ	GLPG	Wed, Feb 2, 2022	68.04	68.09	65.28	65.70
1767	NASDAQ	GLPG	Tue, Feb 1, 2022	66.73	68.63	66.73	68.50
1766	NASDAQ	GLPG	Mon, Jan 31, 2022	64.02	67.56	64.00	67.50
1765	NASDAQ	GLPG	Fri, Jan 28, 2022	64.76	67.66	64.13	67.45
1764	NASDAQ	GLPG	Thu, Jan 27, 2022	61.63	65.86	60.95	65.30
1763	NASDAQ	GLPG	Wed, Jan 26, 2022	52.99	53.79	52.52	53.32
1762	NASDAQ	GLPG	Tue, Jan 25, 2022	53.38	54.12	52.34	53.34
1761	NASDAQ	GLPG	Mon, Jan 24, 2022	53.72	54.77	53.55	54.45
1760	NASDAQ	GLPG	Fri, Jan 21, 2022	56.73	57.65	56.53	57.17
1759	NASDAQ	GLPG	Thu, Jan 20, 2022	55.95	57.44	55.90	56.46
1758	NASDAQ	GLPG	Wed, Jan 19, 2022	53.58	55.12	53.58	54.76
1757	NASDAQ	GLPG	Tue, Jan 18, 2022	56.36	56.37	53.57	53.84
1756	NASDAQ	GLPG	Fri, Jan 14, 2022	54.74	55.40	54.19	55.19
1755	NASDAQ	GLPG	Thu, Jan 13, 2022	53.00	53.47	52.09	52.11
1754	NASDAQ	GLPG	Wed, Jan 12, 2022	53.40	53.40	51.91	52.04
1753	NASDAQ	GLPG	Tue, Jan 11, 2022	50.66	52.76	50.65	52.40
1752	NASDAQ	GLPG	Mon, Jan 10, 2022	51.16	51.47	50.32	51.32
1751	NASDAQ	GLPG	Fri, Jan 7, 2022	52.48	52.90	51.75	51.82
1750	NASDAQ	GLPG	Thu, Jan 6, 2022	52.09	52.36	50.85	51.84
1749	NASDAQ	GLPG	Wed, Jan 5, 2022	52.94	53.52	51.63	51.75
1748	NASDAQ	GLPG	Tue, Jan 4, 2022	55.31	55.33	54.05	54.23
1747	NASDAQ	GLPG	Mon, Jan 3, 2022	55.03	55.06	53.18	54.90
1746	NASDAQ	GLPG	Fri, Dec 31, 2021	55.40	55.85	54.99	55.13
1745	NASDAQ	GLPG	Thu, Dec 30, 2021	54.62	55.94	54.62	55.48
1744	NASDAQ	GLPG	Wed, Dec 29, 2021	54.86	54.86	53.97	54.75
1743	NASDAQ	GLPG	Tue, Dec 28, 2021	54.72	55.18	54.47	54.81
1742	NASDAQ	GLPG	Mon, Dec 27, 2021	56.01	56.01	55.25	55.56
1741	NASDAQ	GLPG	Thu, Dec 23, 2021	55.35	56.05	54.96	55.94
1740	NASDAQ	GLPG	Wed, Dec 22, 2021	55.39	55.60	54.93	55.50
1739	NASDAQ	GLPG	Tue, Dec 21, 2021	55.02	56.03	54.43	55.84
1738	NASDAQ	GLPG	Mon, Dec 20, 2021	53.42	54.44	52.96	53.96
1737	NASDAQ	GLPG	Fri, Dec 17, 2021	53.85	54.93	53.43	54.57
1736	NASDAQ	GLPG	Thu, Dec 16, 2021	53.40	53.87	52.90	53.73
1735	NASDAQ	GLPG	Wed, Dec 15, 2021	51.59	52.53	50.68	52.38
1734	NASDAQ	GLPG	Tue, Dec 14, 2021	48.79	50.48	48.62	50.29
1733	NASDAQ	GLPG	Mon, Dec 13, 2021	48.97	49.63	48.51	49.40
1732	NASDAQ	GLPG	Fri, Dec 10, 2021	49.17	49.88	48.78	49.04
1731	NASDAQ	GLPG	Thu, Dec 9, 2021	50.52	50.80	49.66	49.77
1730	NASDAQ	GLPG	Wed, Dec 8, 2021	51.10	51.55	50.37	51.25
1729	NASDAQ	GLPG	Tue, Dec 7, 2021	50.65	52.11	50.41	51.83
1728	NASDAQ	GLPG	Mon, Dec 6, 2021	48.27	49.64	47.36	49.35
1727	NASDAQ	GLPG	Fri, Dec 3, 2021	48.29	48.35	46.41	47.03
1726	NASDAQ	GLPG	Thu, Dec 2, 2021	47.54	48.51	47.46	48.29
1725	NASDAQ	GLPG	Wed, Dec 1, 2021	49.54	49.76	48.24	48.29
1724	NASDAQ	GLPG	Tue, Nov 30, 2021	48.36	49.19	47.80	48.58
1723	NASDAQ	GLPG	Mon, Nov 29, 2021	48.26	48.74	47.98	48.24
1722	NASDAQ	GLPG	Fri, Nov 26, 2021	48.58	49.16	48.24	48.84
1721	NASDAQ	GLPG	Wed, Nov 24, 2021	48.48	49.81	48.29	49.62
1720	NASDAQ	GLPG	Tue, Nov 23, 2021	48.32	48.70	47.87	48.46
1719	NASDAQ	GLPG	Mon, Nov 22, 2021	50.28	50.35	49.26	49.30
1718	NASDAQ	GLPG	Fri, Nov 19, 2021	51.05	51.80	50.76	51.46
1717	NASDAQ	GLPG	Thu, Nov 18, 2021	50.70	50.90	50.06	50.49
1716	NASDAQ	GLPG	Wed, Nov 17, 2021	50.70	51.53	49.44	51.16
1715	NASDAQ	GLPG	Tue, Nov 16, 2021	52.94	53.09	52.25	52.30
1714	NASDAQ	GLPG	Mon, Nov 15, 2021	53.00	53.92	52.60	52.79
1713	NASDAQ	GLPG	Fri, Nov 12, 2021	52.99	53.10	52.48	52.82
1712	NASDAQ	GLPG	Thu, Nov 11, 2021	53.48	53.75	53.15	53.40
1711	NASDAQ	GLPG	Wed, Nov 10, 2021	54.25	55.45	54.19	54.28
1710	NASDAQ	GLPG	Tue, Nov 9, 2021	56.27	57.00	56.07	56.44
1709	NASDAQ	GLPG	Mon, Nov 8, 2021	55.96	57.63	55.85	57.12
1708	NASDAQ	GLPG	Fri, Nov 5, 2021	54.05	55.36	53.48	54.28
1707	NASDAQ	GLPG	Thu, Nov 4, 2021	55.58	56.17	55.09	55.64
1706	NASDAQ	GLPG	Wed, Nov 3, 2021	55.04	56.54	54.69	56.32
1705	NASDAQ	GLPG	Tue, Nov 2, 2021	53.94	54.43	53.36	54.28
1704	NASDAQ	GLPG	Mon, Nov 1, 2021	52.25	54.49	52.24	54.40
1703	NASDAQ	GLPG	Fri, Oct 29, 2021	53.34	53.45	52.75	52.99
1702	NASDAQ	GLPG	Thu, Oct 28, 2021	51.99	52.94	51.86	52.63
1701	NASDAQ	GLPG	Wed, Oct 27, 2021	52.75	52.79	51.69	51.71
1700	NASDAQ	GLPG	Tue, Oct 26, 2021	53.73	53.73	52.45	52.50
1699	NASDAQ	GLPG	Mon, Oct 25, 2021	50.54	51.70	50.33	51.55
1698	NASDAQ	GLPG	Fri, Oct 22, 2021	50.96	51.36	50.28	50.93
1697	NASDAQ	GLPG	Thu, Oct 21, 2021	51.32	52.03	51.15	51.94
1696	NASDAQ	GLPG	Wed, Oct 20, 2021	51.99	52.14	51.55	51.61
1695	NASDAQ	GLPG	Tue, Oct 19, 2021	51.48	52.71	51.45	52.40
1694	NASDAQ	GLPG	Mon, Oct 18, 2021	51.92	52.03	51.38	51.65
1693	NASDAQ	GLPG	Fri, Oct 15, 2021	53.59	53.88	53.07	53.52
1692	NASDAQ	GLPG	Thu, Oct 14, 2021	54.07	55.06	53.92	54.21
1691	NASDAQ	GLPG	Wed, Oct 13, 2021	52.38	54.43	52.34	54.09
1690	NASDAQ	GLPG	Tue, Oct 12, 2021	50.04	50.32	49.40	50.09
1689	NASDAQ	GLPG	Mon, Oct 11, 2021	49.96	50.36	49.50	49.71
1688	NASDAQ	GLPG	Fri, Oct 8, 2021	50.53	50.60	49.81	49.81
1687	NASDAQ	GLPG	Thu, Oct 7, 2021	48.81	51.14	48.66	50.24
1686	NASDAQ	GLPG	Wed, Oct 6, 2021	49.50	49.96	49.08	49.47
1685	NASDAQ	GLPG	Tue, Oct 5, 2021	49.93	50.81	49.92	50.57
1684	NASDAQ	GLPG	Mon, Oct 4, 2021	51.84	51.86	51.00	51.17
1683	NASDAQ	GLPG	Fri, Oct 1, 2021	52.92	53.71	52.50	53.59
1682	NASDAQ	GLPG	Thu, Sep 30, 2021	51.83	53.25	51.70	52.61
1681	NASDAQ	GLPG	Wed, Sep 29, 2021	52.67	52.93	52.00	52.17
1680	NASDAQ	GLPG	Tue, Sep 28, 2021	54.10	54.11	52.63	52.76
1679	NASDAQ	GLPG	Mon, Sep 27, 2021	54.43	54.84	54.08	54.19
1678	NASDAQ	GLPG	Fri, Sep 24, 2021	54.02	54.18	53.30	53.45
1677	NASDAQ	GLPG	Thu, Sep 23, 2021	54.16	54.34	53.90	54.12
1676	NASDAQ	GLPG	Wed, Sep 22, 2021	54.04	54.46	53.91	53.98
1675	NASDAQ	GLPG	Tue, Sep 21, 2021	53.51	54.57	53.51	54.04
1674	NASDAQ	GLPG	Mon, Sep 20, 2021	53.94	55.32	53.94	54.83
1673	NASDAQ	GLPG	Fri, Sep 17, 2021	55.57	55.99	54.85	55.64
1672	NASDAQ	GLPG	Thu, Sep 16, 2021	55.56	55.60	54.77	55.29
1671	NASDAQ	GLPG	Wed, Sep 15, 2021	56.28	56.38	55.40	55.46
1670	NASDAQ	GLPG	Tue, Sep 14, 2021	56.99	57.28	56.53	56.81
1669	NASDAQ	GLPG	Mon, Sep 13, 2021	58.10	58.29	57.42	57.78
1668	NASDAQ	GLPG	Fri, Sep 10, 2021	59.25	59.36	58.07	58.13
1667	NASDAQ	GLPG	Thu, Sep 9, 2021	59.82	60.32	59.66	59.92
1666	NASDAQ	GLPG	Wed, Sep 8, 2021	60.38	61.06	60.20	60.95
1665	NASDAQ	GLPG	Tue, Sep 7, 2021	60.88	61.15	60.51	60.96
1664	NASDAQ	GLPG	Fri, Sep 3, 2021	60.61	60.62	59.99	60.22
1663	NASDAQ	GLPG	Thu, Sep 2, 2021	60.63	61.38	60.17	61.12
1662	NASDAQ	GLPG	Wed, Sep 1, 2021	58.81	59.72	58.67	59.10
1661	NASDAQ	GLPG	Tue, Aug 31, 2021	59.14	60.13	58.67	58.82
1660	NASDAQ	GLPG	Mon, Aug 30, 2021	55.47	55.62	54.96	54.97
1659	NASDAQ	GLPG	Fri, Aug 27, 2021	55.44	56.37	55.10	55.90
1658	NASDAQ	GLPG	Thu, Aug 26, 2021	57.03	57.81	56.26	56.41
1657	NASDAQ	GLPG	Wed, Aug 25, 2021	57.03	57.22	56.30	57.03
1656	NASDAQ	GLPG	Tue, Aug 24, 2021	57.81	57.84	57.05	57.14
1655	NASDAQ	GLPG	Mon, Aug 23, 2021	56.35	57.55	56.22	57.32
1654	NASDAQ	GLPG	Fri, Aug 20, 2021	54.85	55.86	54.55	55.43
1653	NASDAQ	GLPG	Thu, Aug 19, 2021	57.78	57.99	56.33	56.48
1652	NASDAQ	GLPG	Wed, Aug 18, 2021	60.18	60.25	59.07	59.07
1651	NASDAQ	GLPG	Tue, Aug 17, 2021	57.94	59.90	57.90	59.52
1650	NASDAQ	GLPG	Mon, Aug 16, 2021	58.11	58.63	57.91	58.51
1649	NASDAQ	GLPG	Fri, Aug 13, 2021	58.38	58.97	58.34	58.69
1648	NASDAQ	GLPG	Thu, Aug 12, 2021	58.63	59.05	58.16	58.87
1647	NASDAQ	GLPG	Wed, Aug 11, 2021	59.89	59.90	58.38	58.51
1646	NASDAQ	GLPG	Tue, Aug 10, 2021	59.45	59.46	58.86	59.16
1645	NASDAQ	GLPG	Mon, Aug 9, 2021	58.87	59.77	58.72	59.45
1644	NASDAQ	GLPG	Fri, Aug 6, 2021	60.44	61.00	60.00	60.14
1643	NASDAQ	GLPG	Thu, Aug 5, 2021	60.35	60.81	59.52	60.06
1642	NASDAQ	GLPG	Wed, Aug 4, 2021	60.85	61.61	60.46	60.73
1641	NASDAQ	GLPG	Tue, Aug 3, 2021	60.96	61.28	60.61	61.00
1640	NASDAQ	GLPG	Mon, Aug 2, 2021	61.89	62.11	61.15	61.46
1639	NASDAQ	GLPG	Fri, Jul 30, 2021	60.96	61.24	60.44	60.54
1638	NASDAQ	GLPG	Thu, Jul 29, 2021	61.87	62.15	60.47	60.54
1637	NASDAQ	GLPG	Wed, Jul 28, 2021	60.64	61.89	60.44	61.07
1636	NASDAQ	GLPG	Tue, Jul 27, 2021	60.12	60.55	59.19	60.37
1635	NASDAQ	GLPG	Mon, Jul 26, 2021	60.20	60.40	59.65	60.08
1634	NASDAQ	GLPG	Fri, Jul 23, 2021	60.25	60.27	59.60	59.91
1633	NASDAQ	GLPG	Thu, Jul 22, 2021	60.14	60.70	59.82	60.11
1632	NASDAQ	GLPG	Wed, Jul 21, 2021	59.75	60.94	59.35	60.70
1631	NASDAQ	GLPG	Tue, Jul 20, 2021	59.97	60.03	59.38	59.85
1630	NASDAQ	GLPG	Mon, Jul 19, 2021	58.61	60.20	58.17	60.10
1629	NASDAQ	GLPG	Fri, Jul 16, 2021	57.00	60.31	56.79	60.05
1628	NASDAQ	GLPG	Thu, Jul 15, 2021	57.69	58.49	57.06	57.23
1627	NASDAQ	GLPG	Wed, Jul 14, 2021	66.71	66.71	65.52	65.80
1626	NASDAQ	GLPG	Tue, Jul 13, 2021	67.64	67.94	66.96	67.00
1625	NASDAQ	GLPG	Mon, Jul 12, 2021	70.05	70.14	68.46	68.50
1624	NASDAQ	GLPG	Fri, Jul 9, 2021	68.71	69.09	68.29	68.72
1623	NASDAQ	GLPG	Thu, Jul 8, 2021	66.14	66.80	65.69	66.23
1622	NASDAQ	GLPG	Wed, Jul 7, 2021	67.55	67.71	66.57	66.78
1621	NASDAQ	GLPG	Tue, Jul 6, 2021	68.53	68.75	67.89	68.42
1620	NASDAQ	GLPG	Fri, Jul 2, 2021	70.18	70.18	68.80	68.98
1619	NASDAQ	GLPG	Thu, Jul 1, 2021	69.54	70.58	69.41	70.20
1618	NASDAQ	GLPG	Wed, Jun 30, 2021	69.49	69.59	68.70	68.89
1617	NASDAQ	GLPG	Tue, Jun 29, 2021	71.14	71.24	70.07	70.14
1616	NASDAQ	GLPG	Mon, Jun 28, 2021	71.03	71.81	71.03	71.69
1615	NASDAQ	GLPG	Fri, Jun 25, 2021	70.63	72.19	70.55	72.05
1614	NASDAQ	GLPG	Thu, Jun 24, 2021	68.97	69.69	68.46	68.86
1613	NASDAQ	GLPG	Wed, Jun 23, 2021	70.77	71.02	69.16	69.22
1612	NASDAQ	GLPG	Tue, Jun 22, 2021	72.55	72.80	71.38	71.73
1611	NASDAQ	GLPG	Mon, Jun 21, 2021	72.94	73.94	71.89	73.50
1610	NASDAQ	GLPG	Fri, Jun 18, 2021	74.40	75.31	73.11	73.77
1609	NASDAQ	GLPG	Thu, Jun 17, 2021	74.96	76.53	74.68	76.08
1608	NASDAQ	GLPG	Wed, Jun 16, 2021	76.44	77.91	75.84	76.25
1607	NASDAQ	GLPG	Tue, Jun 15, 2021	78.74	78.76	77.26	77.59
1606	NASDAQ	GLPG	Mon, Jun 14, 2021	79.06	79.16	78.59	79.02
1605	NASDAQ	GLPG	Fri, Jun 11, 2021	79.77	79.78	78.81	79.34
1604	NASDAQ	GLPG	Thu, Jun 10, 2021	80.21	81.12	79.89	80.67
1603	NASDAQ	GLPG	Wed, Jun 9, 2021	78.58	80.28	78.29	79.57
1602	NASDAQ	GLPG	Tue, Jun 8, 2021	76.63	77.13	74.71	75.14
1601	NASDAQ	GLPG	Mon, Jun 7, 2021	73.88	75.72	73.76	74.85
1600	NASDAQ	GLPG	Fri, Jun 4, 2021	73.67	74.46	73.55	73.67
1599	NASDAQ	GLPG	Thu, Jun 3, 2021	72.94	73.87	72.46	73.60
1598	NASDAQ	GLPG	Wed, Jun 2, 2021	73.77	74.51	73.22	73.91
1597	NASDAQ	GLPG	Tue, Jun 1, 2021	75.13	75.47	73.72	73.83
1596	NASDAQ	GLPG	Fri, May 28, 2021	76.06	77.27	76.00	76.14
1595	NASDAQ	GLPG	Thu, May 27, 2021	75.38	77.00	74.91	76.46
1594	NASDAQ	GLPG	Wed, May 26, 2021	73.19	73.72	72.89	73.26
1593	NASDAQ	GLPG	Tue, May 25, 2021	73.50	73.76	73.13	73.14
1592	NASDAQ	GLPG	Mon, May 24, 2021	74.16	74.25	72.79	72.97
1591	NASDAQ	GLPG	Fri, May 21, 2021	74.08	74.14	73.08	73.21
1590	NASDAQ	GLPG	Thu, May 20, 2021	72.31	74.37	72.23	73.83
1589	NASDAQ	GLPG	Wed, May 19, 2021	73.16	73.45	71.91	72.17
1588	NASDAQ	GLPG	Tue, May 18, 2021	75.32	76.13	74.83	74.90
1587	NASDAQ	GLPG	Mon, May 17, 2021	77.11	77.86	76.55	77.00
1586	NASDAQ	GLPG	Fri, May 14, 2021	75.28	76.54	75.13	76.18
1585	NASDAQ	GLPG	Thu, May 13, 2021	75.47	76.42	75.08	76.06
1584	NASDAQ	GLPG	Wed, May 12, 2021	71.98	74.44	71.95	74.14
1583	NASDAQ	GLPG	Tue, May 11, 2021	71.79	73.92	71.67	73.61
1582	NASDAQ	GLPG	Mon, May 10, 2021	71.11	74.52	70.77	73.54
1581	NASDAQ	GLPG	Fri, May 7, 2021	77.26	78.08	73.81	75.04
1580	NASDAQ	GLPG	Thu, May 6, 2021	75.53	76.16	74.80	76.16
1579	NASDAQ	GLPG	Wed, May 5, 2021	77.07	77.48	76.62	76.90
1578	NASDAQ	GLPG	Tue, May 4, 2021	77.76	77.87	76.83	77.17
1577	NASDAQ	GLPG	Mon, May 3, 2021	78.01	78.67	77.42	78.08
1576	NASDAQ	GLPG	Fri, Apr 30, 2021	77.75	78.63	77.58	77.77
1575	NASDAQ	GLPG	Thu, Apr 29, 2021	78.45	79.14	78.10	78.75
1574	NASDAQ	GLPG	Wed, Apr 28, 2021	79.11	79.95	78.93	79.27
1573	NASDAQ	GLPG	Tue, Apr 27, 2021	82.06	82.07	80.57	81.11
1572	NASDAQ	GLPG	Mon, Apr 26, 2021	83.36	83.77	82.03	83.34
1571	NASDAQ	GLPG	Fri, Apr 23, 2021	81.38	82.02	80.82	81.46
1570	NASDAQ	GLPG	Thu, Apr 22, 2021	82.78	83.08	82.01	82.44
1569	NASDAQ	GLPG	Wed, Apr 21, 2021	81.58	83.15	81.19	83.14
1568	NASDAQ	GLPG	Tue, Apr 20, 2021	79.16	79.66	78.70	79.66
1567	NASDAQ	GLPG	Mon, Apr 19, 2021	79.61	79.78	78.28	78.83
1566	NASDAQ	GLPG	Fri, Apr 16, 2021	79.57	79.69	78.20	79.15
1565	NASDAQ	GLPG	Thu, Apr 15, 2021	79.17	80.42	79.04	79.39
1564	NASDAQ	GLPG	Wed, Apr 14, 2021	81.51	82.29	80.44	80.48
1563	NASDAQ	GLPG	Tue, Apr 13, 2021	76.50	78.45	76.38	78.30
1562	NASDAQ	GLPG	Mon, Apr 12, 2021	76.61	77.86	75.94	77.39
1561	NASDAQ	GLPG	Fri, Apr 9, 2021	77.92	78.16	77.28	77.81
1560	NASDAQ	GLPG	Thu, Apr 8, 2021	78.03	78.72	77.74	77.89
1559	NASDAQ	GLPG	Wed, Apr 7, 2021	77.94	78.33	76.61	76.96
1558	NASDAQ	GLPG	Tue, Apr 6, 2021	79.20	79.86	78.47	78.88
1557	NASDAQ	GLPG	Mon, Apr 5, 2021	80.28	80.76	79.41	80.25
1556	NASDAQ	GLPG	Thu, Apr 1, 2021	78.43	79.74	78.10	79.19
1555	NASDAQ	GLPG	Wed, Mar 31, 2021	76.58	78.38	76.40	77.09
1554	NASDAQ	GLPG	Tue, Mar 30, 2021	75.42	76.65	74.85	76.44
1553	NASDAQ	GLPG	Mon, Mar 29, 2021	75.53	77.32	75.53	77.00
1552	NASDAQ	GLPG	Fri, Mar 26, 2021	77.05	77.27	75.77	76.53
1551	NASDAQ	GLPG	Thu, Mar 25, 2021	75.19	76.28	74.51	76.15
1550	NASDAQ	GLPG	Wed, Mar 24, 2021	77.64	78.76	77.13	77.69
1549	NASDAQ	GLPG	Tue, Mar 23, 2021	80.15	80.22	78.80	78.97
1548	NASDAQ	GLPG	Mon, Mar 22, 2021	80.44	82.23	80.33	81.97
1547	NASDAQ	GLPG	Fri, Mar 19, 2021	81.06	82.24	80.67	82.19
1546	NASDAQ	GLPG	Thu, Mar 18, 2021	80.60	81.76	80.31	80.48
1545	NASDAQ	GLPG	Wed, Mar 17, 2021	80.40	80.70	79.59	80.63
1544	NASDAQ	GLPG	Tue, Mar 16, 2021	82.13	82.69	81.15	81.90
1543	NASDAQ	GLPG	Mon, Mar 15, 2021	82.94	84.13	82.51	83.08
1542	NASDAQ	GLPG	Fri, Mar 12, 2021	81.72	82.39	81.37	82.39
1541	NASDAQ	GLPG	Thu, Mar 11, 2021	83.28	83.77	82.61	83.48
1540	NASDAQ	GLPG	Wed, Mar 10, 2021	84.08	84.20	82.30	82.41
1539	NASDAQ	GLPG	Tue, Mar 9, 2021	83.68	85.46	83.22	83.51
1538	NASDAQ	GLPG	Mon, Mar 8, 2021	82.09	82.36	80.63	80.67
1537	NASDAQ	GLPG	Fri, Mar 5, 2021	83.69	83.78	82.26	83.70
1536	NASDAQ	GLPG	Thu, Mar 4, 2021	86.21	87.32	84.74	84.88
1535	NASDAQ	GLPG	Wed, Mar 3, 2021	83.30	83.45	81.55	82.32
1534	NASDAQ	GLPG	Tue, Mar 2, 2021	84.90	85.12	84.06	84.36
1533	NASDAQ	GLPG	Mon, Mar 1, 2021	84.21	84.67	83.51	84.63
1532	NASDAQ	GLPG	Fri, Feb 26, 2021	83.26	83.46	81.37	82.60
1531	NASDAQ	GLPG	Thu, Feb 25, 2021	86.75	86.75	84.62	85.14
1530	NASDAQ	GLPG	Wed, Feb 24, 2021	84.99	85.48	84.23	84.65
1529	NASDAQ	GLPG	Tue, Feb 23, 2021	86.32	86.82	84.32	85.38
1528	NASDAQ	GLPG	Mon, Feb 22, 2021	83.56	86.24	83.21	85.69
1527	NASDAQ	GLPG	Fri, Feb 19, 2021	83.08	86.51	83.02	86.28
1526	NASDAQ	GLPG	Thu, Feb 18, 2021	82.98	84.29	82.34	83.80
1525	NASDAQ	GLPG	Wed, Feb 17, 2021	85.36	85.48	83.94	84.14
1524	NASDAQ	GLPG	Tue, Feb 16, 2021	82.03	87.35	81.89	85.56
1523	NASDAQ	GLPG	Fri, Feb 12, 2021	85.97	86.50	84.93	86.29
1522	NASDAQ	GLPG	Thu, Feb 11, 2021	86.78	88.09	85.22	85.78
1521	NASDAQ	GLPG	Wed, Feb 10, 2021	94.67	96.71	89.00	89.90
1520	NASDAQ	GLPG	Tue, Feb 9, 2021	108.22	109.72	108.10	109.31
1519	NASDAQ	GLPG	Mon, Feb 8, 2021	106.14	107.97	106.08	107.37
1518	NASDAQ	GLPG	Fri, Feb 5, 2021	104.97	105.84	104.80	105.34
1517	NASDAQ	GLPG	Thu, Feb 4, 2021	104.05	105.34	103.73	105.19
1516	NASDAQ	GLPG	Wed, Feb 3, 2021	104.07	105.81	103.88	104.02
1515	NASDAQ	GLPG	Tue, Feb 2, 2021	105.42	105.94	105.00	105.72
1514	NASDAQ	GLPG	Mon, Feb 1, 2021	105.58	105.72	103.88	104.11
1513	NASDAQ	GLPG	Fri, Jan 29, 2021	104.29	105.63	103.00	104.30
1512	NASDAQ	GLPG	Thu, Jan 28, 2021	107.36	108.37	106.71	106.90
1511	NASDAQ	GLPG	Wed, Jan 27, 2021	109.14	109.81	107.97	109.04
1510	NASDAQ	GLPG	Tue, Jan 26, 2021	110.85	112.03	110.60	111.28
1509	NASDAQ	GLPG	Mon, Jan 25, 2021	109.77	111.54	109.65	111.32
1508	NASDAQ	GLPG	Fri, Jan 22, 2021	107.11	111.22	106.92	111.19
1507	NASDAQ	GLPG	Thu, Jan 21, 2021	113.67	113.71	110.67	111.94
1506	NASDAQ	GLPG	Wed, Jan 20, 2021	107.91	108.90	107.62	108.51
1505	NASDAQ	GLPG	Tue, Jan 19, 2021	106.53	107.79	105.24	107.73
1504	NASDAQ	GLPG	Fri, Jan 15, 2021	99.75	100.63	99.28	100.01
1503	NASDAQ	GLPG	Thu, Jan 14, 2021	100.82	102.00	100.44	101.72
1502	NASDAQ	GLPG	Wed, Jan 13, 2021	100.81	102.16	99.88	100.51
1501	NASDAQ	GLPG	Tue, Jan 12, 2021	103.80	104.94	101.84	102.55
1500	NASDAQ	GLPG	Mon, Jan 11, 2021	100.54	103.27	99.79	103.02
1499	NASDAQ	GLPG	Fri, Jan 8, 2021	100.94	103.58	100.50	103.43
1498	NASDAQ	GLPG	Thu, Jan 7, 2021	96.64	99.58	96.58	99.52
1497	NASDAQ	GLPG	Wed, Jan 6, 2021	96.82	99.56	96.75	99.37
1496	NASDAQ	GLPG	Tue, Jan 5, 2021	98.77	99.47	97.71	99.26
1495	NASDAQ	GLPG	Mon, Jan 4, 2021	99.34	99.70	98.16	99.02
1494	NASDAQ	GLPG	Thu, Dec 31, 2020	99.15	99.40	97.80	98.98
1493	NASDAQ	GLPG	Wed, Dec 30, 2020	99.11	100.75	99.11	99.82
1492	NASDAQ	GLPG	Tue, Dec 29, 2020	98.82	99.96	98.66	99.54
1491	NASDAQ	GLPG	Mon, Dec 28, 2020	97.92	99.39	97.17	97.78
1490	NASDAQ	GLPG	Thu, Dec 24, 2020	99.92	99.92	98.54	99.29
1489	NASDAQ	GLPG	Wed, Dec 23, 2020	101.00	101.12	98.89	99.55
1488	NASDAQ	GLPG	Tue, Dec 22, 2020	96.64	98.68	96.22	97.93
1487	NASDAQ	GLPG	Mon, Dec 21, 2020	95.25	97.88	94.53	96.85
1486	NASDAQ	GLPG	Fri, Dec 18, 2020	98.07	99.59	97.75	99.58
1485	NASDAQ	GLPG	Thu, Dec 17, 2020	93.68	97.28	93.01	96.91
1484	NASDAQ	GLPG	Wed, Dec 16, 2020	99.86	100.81	96.26	97.02
1483	NASDAQ	GLPG	Tue, Dec 15, 2020	119.17	119.81	117.90	119.45
1482	NASDAQ	GLPG	Mon, Dec 14, 2020	116.74	119.70	116.74	117.53
1481	NASDAQ	GLPG	Fri, Dec 11, 2020	118.08	119.43	117.12	117.89
1480	NASDAQ	GLPG	Thu, Dec 10, 2020	118.58	119.38	117.92	118.80
1479	NASDAQ	GLPG	Wed, Dec 9, 2020	119.35	120.21	117.06	118.12
1478	NASDAQ	GLPG	Tue, Dec 8, 2020	116.85	119.92	116.80	119.81
1477	NASDAQ	GLPG	Mon, Dec 7, 2020	119.48	121.34	119.48	120.16
1476	NASDAQ	GLPG	Fri, Dec 4, 2020	123.01	123.03	120.87	121.65
1475	NASDAQ	GLPG	Thu, Dec 3, 2020	123.61	123.85	122.47	122.64
1474	NASDAQ	GLPG	Wed, Dec 2, 2020	124.67	125.85	123.86	124.82
1473	NASDAQ	GLPG	Tue, Dec 1, 2020	128.32	129.03	126.25	127.19
1472	NASDAQ	GLPG	Mon, Nov 30, 2020	125.39	125.76	122.20	122.61
1471	NASDAQ	GLPG	Fri, Nov 27, 2020	123.44	125.90	123.44	125.84
1470	NASDAQ	GLPG	Wed, Nov 25, 2020	121.00	121.97	120.37	120.78
1469	NASDAQ	GLPG	Tue, Nov 24, 2020	124.77	125.25	123.20	123.54
1468	NASDAQ	GLPG	Mon, Nov 23, 2020	125.56	125.61	123.90	125.25
1467	NASDAQ	GLPG	Fri, Nov 20, 2020	123.78	125.23	123.62	124.67
1466	NASDAQ	GLPG	Thu, Nov 19, 2020	123.01	123.59	122.28	123.38
1465	NASDAQ	GLPG	Wed, Nov 18, 2020	125.38	125.58	123.84	123.95
1464	NASDAQ	GLPG	Tue, Nov 17, 2020	125.83	125.94	124.38	125.25
1463	NASDAQ	GLPG	Mon, Nov 16, 2020	127.28	127.28	125.01	125.70
1462	NASDAQ	GLPG	Fri, Nov 13, 2020	125.15	125.92	124.24	124.88
1461	NASDAQ	GLPG	Thu, Nov 12, 2020	125.53	126.35	123.72	124.07
1460	NASDAQ	GLPG	Wed, Nov 11, 2020	123.91	124.28	122.07	123.98
1459	NASDAQ	GLPG	Tue, Nov 10, 2020	123.15	123.15	120.99	122.17
1458	NASDAQ	GLPG	Mon, Nov 9, 2020	124.06	124.11	121.41	122.40
1457	NASDAQ	GLPG	Fri, Nov 6, 2020	122.06	122.27	118.84	119.31
1456	NASDAQ	GLPG	Thu, Nov 5, 2020	128.97	129.00	125.88	126.41
1455	NASDAQ	GLPG	Wed, Nov 4, 2020	125.24	127.81	124.64	125.48
1454	NASDAQ	GLPG	Tue, Nov 3, 2020	119.09	121.46	118.63	120.51
1453	NASDAQ	GLPG	Mon, Nov 2, 2020	115.61	115.79	113.03	114.53
1452	NASDAQ	GLPG	Fri, Oct 30, 2020	119.07	119.07	116.17	116.48
1451	NASDAQ	GLPG	Thu, Oct 29, 2020	116.21	117.66	115.19	116.81
1450	NASDAQ	GLPG	Wed, Oct 28, 2020	122.50	122.99	120.25	120.60
1449	NASDAQ	GLPG	Tue, Oct 27, 2020	129.05	129.57	127.23	128.02
1448	NASDAQ	GLPG	Mon, Oct 26, 2020	128.64	130.26	126.27	127.27
1447	NASDAQ	GLPG	Fri, Oct 23, 2020	126.61	128.94	126.07	127.65
1446	NASDAQ	GLPG	Thu, Oct 22, 2020	121.50	123.81	121.42	123.68
1445	NASDAQ	GLPG	Wed, Oct 21, 2020	123.35	125.39	122.70	123.10
1444	NASDAQ	GLPG	Tue, Oct 20, 2020	132.11	133.91	131.61	131.79
1443	NASDAQ	GLPG	Mon, Oct 19, 2020	132.82	133.69	129.85	130.40
1442	NASDAQ	GLPG	Fri, Oct 16, 2020	129.29	130.50	127.62	128.83
1441	NASDAQ	GLPG	Thu, Oct 15, 2020	138.75	139.40	137.50	138.50
1440	NASDAQ	GLPG	Wed, Oct 14, 2020	145.59	145.59	142.55	142.55
1439	NASDAQ	GLPG	Tue, Oct 13, 2020	147.01	147.89	145.81	145.81
1438	NASDAQ	GLPG	Mon, Oct 12, 2020	146.62	148.68	146.40	148.25
1437	NASDAQ	GLPG	Fri, Oct 9, 2020	144.44	147.00	144.02	146.59
1436	NASDAQ	GLPG	Thu, Oct 8, 2020	142.29	142.92	140.92	141.25
1435	NASDAQ	GLPG	Wed, Oct 7, 2020	138.51	139.50	137.32	138.81
1434	NASDAQ	GLPG	Tue, Oct 6, 2020	144.48	146.02	142.00	142.50
1433	NASDAQ	GLPG	Mon, Oct 5, 2020	142.34	147.47	142.28	147.05
1432	NASDAQ	GLPG	Fri, Oct 2, 2020	139.77	143.60	139.71	142.02
1431	NASDAQ	GLPG	Thu, Oct 1, 2020	141.88	142.73	141.31	142.16
1430	NASDAQ	GLPG	Wed, Sep 30, 2020	140.52	143.11	140.35	141.91
1429	NASDAQ	GLPG	Tue, Sep 29, 2020	143.00	144.06	141.18	141.75
1428	NASDAQ	GLPG	Mon, Sep 28, 2020	145.00	145.00	140.54	141.80
1427	NASDAQ	GLPG	Fri, Sep 25, 2020	135.21	139.39	135.12	139.18
1426	NASDAQ	GLPG	Thu, Sep 24, 2020	133.80	134.47	130.63	132.47
1425	NASDAQ	GLPG	Wed, Sep 23, 2020	139.16	139.71	136.93	137.04
1424	NASDAQ	GLPG	Tue, Sep 22, 2020	137.42	137.80	135.69	137.44
1423	NASDAQ	GLPG	Mon, Sep 21, 2020	137.22	139.77	135.80	139.67
1422	NASDAQ	GLPG	Fri, Sep 18, 2020	140.02	140.29	138.05	139.27
1421	NASDAQ	GLPG	Thu, Sep 17, 2020	137.53	141.60	137.36	141.11
1420	NASDAQ	GLPG	Wed, Sep 16, 2020	137.46	138.18	136.64	137.05
1419	NASDAQ	GLPG	Tue, Sep 15, 2020	136.43	138.20	135.21	135.61
1418	NASDAQ	GLPG	Mon, Sep 14, 2020	135.18	136.45	133.60	134.95
1417	NASDAQ	GLPG	Fri, Sep 11, 2020	137.86	137.95	134.94	136.85
1416	NASDAQ	GLPG	Thu, Sep 10, 2020	130.08	130.15	125.78	125.80
1415	NASDAQ	GLPG	Wed, Sep 9, 2020	125.74	129.25	125.58	127.84
1414	NASDAQ	GLPG	Tue, Sep 8, 2020	118.96	124.79	118.49	122.47
1413	NASDAQ	GLPG	Fri, Sep 4, 2020	122.08	123.63	117.85	123.04
1412	NASDAQ	GLPG	Thu, Sep 3, 2020	130.53	130.73	125.34	127.00
1411	NASDAQ	GLPG	Wed, Sep 2, 2020	130.16	132.22	128.92	131.84
1410	NASDAQ	GLPG	Tue, Sep 1, 2020	133.73	133.81	130.58	130.91
1409	NASDAQ	GLPG	Mon, Aug 31, 2020	133.60	137.43	132.70	133.16
1408	NASDAQ	GLPG	Fri, Aug 28, 2020	129.08	132.22	128.52	130.95
1407	NASDAQ	GLPG	Thu, Aug 27, 2020	131.71	132.21	129.45	130.39
1406	NASDAQ	GLPG	Wed, Aug 26, 2020	134.19	134.75	132.93	134.19
1405	NASDAQ	GLPG	Tue, Aug 25, 2020	129.64	132.24	128.39	131.76
1404	NASDAQ	GLPG	Mon, Aug 24, 2020	136.48	136.88	134.14	134.83
1403	NASDAQ	GLPG	Fri, Aug 21, 2020	138.37	139.06	136.52	137.16
1402	NASDAQ	GLPG	Thu, Aug 20, 2020	142.39	144.65	141.59	143.52
1401	NASDAQ	GLPG	Wed, Aug 19, 2020	137.75	145.15	136.35	141.00
1400	NASDAQ	GLPG	Tue, Aug 18, 2020	190.01	190.32	186.68	188.08
1399	NASDAQ	GLPG	Mon, Aug 17, 2020	190.32	193.00	189.94	192.64
1398	NASDAQ	GLPG	Fri, Aug 14, 2020	188.08	188.73	185.28	186.49
1397	NASDAQ	GLPG	Thu, Aug 13, 2020	191.85	195.74	191.47	193.44
1396	NASDAQ	GLPG	Wed, Aug 12, 2020	185.44	190.26	184.68	190.13
1395	NASDAQ	GLPG	Tue, Aug 11, 2020	183.72	188.24	182.02	185.56
1394	NASDAQ	GLPG	Mon, Aug 10, 2020	185.13	185.79	181.16	183.02
1393	NASDAQ	GLPG	Fri, Aug 7, 2020	184.70	191.80	184.40	190.75
1392	NASDAQ	GLPG	Thu, Aug 6, 2020	189.78	190.52	187.10	187.62
1391	NASDAQ	GLPG	Wed, Aug 5, 2020	191.20	192.26	189.24	191.85
1390	NASDAQ	GLPG	Tue, Aug 4, 2020	190.23	190.66	188.41	189.95
1389	NASDAQ	GLPG	Mon, Aug 3, 2020	188.50	194.32	187.55	193.83
1388	NASDAQ	GLPG	Fri, Jul 31, 2020	190.64	190.88	183.08	184.14
1387	NASDAQ	GLPG	Thu, Jul 30, 2020	180.84	188.13	180.84	186.38
1386	NASDAQ	GLPG	Wed, Jul 29, 2020	190.00	190.03	185.45	186.06
1385	NASDAQ	GLPG	Tue, Jul 28, 2020	193.55	193.84	191.53	191.57
1384	NASDAQ	GLPG	Mon, Jul 27, 2020	193.00	197.13	193.00	195.81
1383	NASDAQ	GLPG	Fri, Jul 24, 2020	197.42	197.42	192.42	193.65
1382	NASDAQ	GLPG	Thu, Jul 23, 2020	204.33	205.44	199.82	200.40
1381	NASDAQ	GLPG	Wed, Jul 22, 2020	208.54	209.95	205.91	208.05
1380	NASDAQ	GLPG	Tue, Jul 21, 2020	213.17	213.17	208.66	208.84
1379	NASDAQ	GLPG	Mon, Jul 20, 2020	207.89	214.36	206.90	213.56
1378	NASDAQ	GLPG	Fri, Jul 17, 2020	199.61	203.64	199.54	203.54
1377	NASDAQ	GLPG	Thu, Jul 16, 2020	201.27	201.60	196.95	198.41
1376	NASDAQ	GLPG	Wed, Jul 15, 2020	199.58	201.16	198.05	200.74
1375	NASDAQ	GLPG	Tue, Jul 14, 2020	187.11	192.25	185.44	192.01
1374	NASDAQ	GLPG	Mon, Jul 13, 2020	193.96	196.63	190.34	191.04
1373	NASDAQ	GLPG	Fri, Jul 10, 2020	199.02	199.36	190.90	191.77
1372	NASDAQ	GLPG	Thu, Jul 9, 2020	202.83	204.50	200.07	201.07
1371	NASDAQ	GLPG	Wed, Jul 8, 2020	200.55	201.28	198.08	200.47
1370	NASDAQ	GLPG	Tue, Jul 7, 2020	200.45	204.97	200.14	201.97
1369	NASDAQ	GLPG	Mon, Jul 6, 2020	200.13	203.82	200.10	202.55
1368	NASDAQ	GLPG	Thu, Jul 2, 2020	200.87	201.87	199.03	200.31
1367	NASDAQ	GLPG	Wed, Jul 1, 2020	199.95	203.04	198.55	202.44
1366	NASDAQ	GLPG	Tue, Jun 30, 2020	195.68	198.05	194.99	197.29
1365	NASDAQ	GLPG	Mon, Jun 29, 2020	198.37	199.51	194.48	196.55
1364	NASDAQ	GLPG	Fri, Jun 26, 2020	203.19	203.59	195.52	196.03
1363	NASDAQ	GLPG	Thu, Jun 25, 2020	204.93	207.41	202.09	205.65
1362	NASDAQ	GLPG	Wed, Jun 24, 2020	205.36	207.00	198.79	200.48
1361	NASDAQ	GLPG	Tue, Jun 23, 2020	208.65	211.91	208.03	208.48
1360	NASDAQ	GLPG	Mon, Jun 22, 2020	212.69	212.72	209.09	212.33
1359	NASDAQ	GLPG	Fri, Jun 19, 2020	206.38	209.54	205.24	207.36
1358	NASDAQ	GLPG	Thu, Jun 18, 2020	200.18	202.17	198.62	202.01
1357	NASDAQ	GLPG	Wed, Jun 17, 2020	206.55	207.48	204.99	205.56
1356	NASDAQ	GLPG	Tue, Jun 16, 2020	201.95	203.32	198.96	201.64
1355	NASDAQ	GLPG	Mon, Jun 15, 2020	195.36	200.37	193.49	199.84
1354	NASDAQ	GLPG	Fri, Jun 12, 2020	197.04	197.98	191.83	195.41
1353	NASDAQ	GLPG	Thu, Jun 11, 2020	199.91	200.10	193.59	193.68
1352	NASDAQ	GLPG	Wed, Jun 10, 2020	203.88	204.94	201.20	202.75
1351	NASDAQ	GLPG	Tue, Jun 9, 2020	202.16	206.35	201.83	204.09
1350	NASDAQ	GLPG	Mon, Jun 8, 2020	198.66	201.67	196.29	201.06
1349	NASDAQ	GLPG	Fri, Jun 5, 2020	200.10	201.14	197.98	199.13
1348	NASDAQ	GLPG	Thu, Jun 4, 2020	201.40	203.46	195.64	195.98
1347	NASDAQ	GLPG	Wed, Jun 3, 2020	201.03	201.84	198.57	199.68
1346	NASDAQ	GLPG	Tue, Jun 2, 2020	200.02	200.41	197.42	197.81
1345	NASDAQ	GLPG	Mon, Jun 1, 2020	202.67	202.95	199.73	202.65
1344	NASDAQ	GLPG	Fri, May 29, 2020	207.34	207.98	201.44	202.78
1343	NASDAQ	GLPG	Thu, May 28, 2020	204.89	207.94	200.53	201.47
1342	NASDAQ	GLPG	Wed, May 27, 2020	203.30	203.30	194.88	197.79
1341	NASDAQ	GLPG	Tue, May 26, 2020	210.80	211.07	204.01	204.65
1340	NASDAQ	GLPG	Fri, May 22, 2020	201.54	203.86	199.51	200.20
1339	NASDAQ	GLPG	Thu, May 21, 2020	206.69	208.17	202.88	204.10
1338	NASDAQ	GLPG	Wed, May 20, 2020	223.28	223.28	219.09	221.27
1337	NASDAQ	GLPG	Tue, May 19, 2020	225.59	227.71	219.11	219.20
1336	NASDAQ	GLPG	Mon, May 18, 2020	221.93	222.61	217.81	222.61
1335	NASDAQ	GLPG	Fri, May 15, 2020	214.01	220.31	213.93	220.31
1334	NASDAQ	GLPG	Thu, May 14, 2020	210.22	212.57	208.66	211.81
1333	NASDAQ	GLPG	Wed, May 13, 2020	225.50	227.53	219.53	221.60
1332	NASDAQ	GLPG	Tue, May 12, 2020	233.14	233.14	225.03	225.62
1331	NASDAQ	GLPG	Mon, May 11, 2020	220.64	232.78	220.62	231.25
1330	NASDAQ	GLPG	Fri, May 8, 2020	220.64	221.47	215.45	217.12
1329	NASDAQ	GLPG	Thu, May 7, 2020	228.50	228.50	223.80	226.27
1328	NASDAQ	GLPG	Wed, May 6, 2020	219.87	222.56	219.57	220.57
1327	NASDAQ	GLPG	Tue, May 5, 2020	220.76	222.50	219.55	220.87
1326	NASDAQ	GLPG	Mon, May 4, 2020	210.50	214.48	209.66	214.48
1325	NASDAQ	GLPG	Fri, May 1, 2020	215.87	217.27	211.52	214.22
1324	NASDAQ	GLPG	Thu, Apr 30, 2020	217.75	221.59	216.48	220.45
1323	NASDAQ	GLPG	Wed, Apr 29, 2020	213.43	215.00	212.13	212.65
1322	NASDAQ	GLPG	Tue, Apr 28, 2020	212.03	212.19	206.20	206.65
1321	NASDAQ	GLPG	Mon, Apr 27, 2020	214.93	215.79	210.75	210.97
1320	NASDAQ	GLPG	Fri, Apr 24, 2020	209.99	213.49	208.86	212.83
1319	NASDAQ	GLPG	Thu, Apr 23, 2020	210.71	215.31	207.34	209.32
1318	NASDAQ	GLPG	Wed, Apr 22, 2020	211.13	211.56	208.50	209.48
1317	NASDAQ	GLPG	Tue, Apr 21, 2020	210.94	213.27	208.02	209.87
1316	NASDAQ	GLPG	Mon, Apr 20, 2020	212.35	219.36	212.17	215.84
1315	NASDAQ	GLPG	Fri, Apr 17, 2020	211.13	213.92	209.62	213.91
1314	NASDAQ	GLPG	Thu, Apr 16, 2020	205.44	207.48	201.60	206.41
1313	NASDAQ	GLPG	Wed, Apr 15, 2020	202.16	204.13	200.50	202.11
1312	NASDAQ	GLPG	Tue, Apr 14, 2020	210.95	214.60	210.25	213.82
1311	NASDAQ	GLPG	Mon, Apr 13, 2020	207.00	209.40	202.81	207.61
1310	NASDAQ	GLPG	Thu, Apr 9, 2020	203.92	207.27	202.49	206.52
1309	NASDAQ	GLPG	Wed, Apr 8, 2020	198.93	203.09	197.17	202.70
1308	NASDAQ	GLPG	Tue, Apr 7, 2020	200.52	200.60	194.27	194.27
1307	NASDAQ	GLPG	Mon, Apr 6, 2020	198.64	203.02	198.32	202.89
1306	NASDAQ	GLPG	Fri, Apr 3, 2020	188.60	191.13	187.53	190.27
1305	NASDAQ	GLPG	Thu, Apr 2, 2020	184.51	191.42	183.89	190.01
1304	NASDAQ	GLPG	Wed, Apr 1, 2020	186.13	190.19	184.00	185.52
1303	NASDAQ	GLPG	Tue, Mar 31, 2020	199.11	201.04	193.63	195.92
1302	NASDAQ	GLPG	Mon, Mar 30, 2020	190.08	194.24	188.16	190.38
1301	NASDAQ	GLPG	Fri, Mar 27, 2020	179.13	184.85	177.50	182.14
1300	NASDAQ	GLPG	Thu, Mar 26, 2020	174.99	189.23	174.99	187.49
1299	NASDAQ	GLPG	Wed, Mar 25, 2020	168.18	178.12	164.68	175.82
1298	NASDAQ	GLPG	Tue, Mar 24, 2020	154.42	157.52	152.36	157.52
1297	NASDAQ	GLPG	Mon, Mar 23, 2020	146.96	147.93	142.45	146.05
1296	NASDAQ	GLPG	Fri, Mar 20, 2020	153.15	156.91	147.55	147.55
1295	NASDAQ	GLPG	Thu, Mar 19, 2020	144.04	148.58	142.28	143.00
1294	NASDAQ	GLPG	Wed, Mar 18, 2020	145.16	154.22	142.59	149.24
1293	NASDAQ	GLPG	Tue, Mar 17, 2020	150.04	160.85	149.38	157.69
1292	NASDAQ	GLPG	Mon, Mar 16, 2020	112.00	166.97	112.00	161.01
1291	NASDAQ	GLPG	Fri, Mar 13, 2020	174.45	176.20	158.17	176.20
1290	NASDAQ	GLPG	Thu, Mar 12, 2020	162.81	169.14	155.00	166.75
1289	NASDAQ	GLPG	Wed, Mar 11, 2020	188.60	192.32	184.41	186.06
1288	NASDAQ	GLPG	Tue, Mar 10, 2020	201.15	203.12	190.00	200.50
1287	NASDAQ	GLPG	Mon, Mar 9, 2020	192.72	200.02	190.32	192.67
1286	NASDAQ	GLPG	Fri, Mar 6, 2020	204.87	208.98	204.00	207.50
1285	NASDAQ	GLPG	Thu, Mar 5, 2020	214.65	218.08	212.56	213.44
1284	NASDAQ	GLPG	Wed, Mar 4, 2020	218.83	223.34	215.65	223.18
1283	NASDAQ	GLPG	Tue, Mar 3, 2020	223.30	226.40	213.73	215.22
1282	NASDAQ	GLPG	Mon, Mar 2, 2020	213.79	218.01	210.56	218.01
1281	NASDAQ	GLPG	Fri, Feb 28, 2020	203.70	211.36	203.34	211.36
1280	NASDAQ	GLPG	Thu, Feb 27, 2020	210.66	222.08	209.00	216.42
1279	NASDAQ	GLPG	Wed, Feb 26, 2020	234.97	239.20	230.59	233.91
1278	NASDAQ	GLPG	Tue, Feb 25, 2020	247.13	247.43	237.77	238.08
1277	NASDAQ	GLPG	Mon, Feb 24, 2020	249.66	252.31	244.51	245.54
1276	NASDAQ	GLPG	Fri, Feb 21, 2020	267.95	274.03	266.55	274.03
1275	NASDAQ	GLPG	Thu, Feb 20, 2020	266.80	267.50	257.23	260.04
1274	NASDAQ	GLPG	Wed, Feb 19, 2020	269.69	270.15	265.16	266.68
1273	NASDAQ	GLPG	Tue, Feb 18, 2020	261.79	264.03	260.86	264.03
1272	NASDAQ	GLPG	Fri, Feb 14, 2020	259.17	260.39	257.51	258.99
1271	NASDAQ	GLPG	Thu, Feb 13, 2020	255.25	258.98	254.69	257.16
1270	NASDAQ	GLPG	Wed, Feb 12, 2020	256.15	258.18	252.61	257.98
1269	NASDAQ	GLPG	Tue, Feb 11, 2020	260.09	260.42	255.06	256.88
1268	NASDAQ	GLPG	Mon, Feb 10, 2020	249.27	254.43	249.12	254.11
1267	NASDAQ	GLPG	Fri, Feb 7, 2020	246.98	247.92	245.31	246.83
1266	NASDAQ	GLPG	Thu, Feb 6, 2020	245.26	249.41	244.85	248.56
1265	NASDAQ	GLPG	Wed, Feb 5, 2020	245.60	247.06	240.53	245.22
1264	NASDAQ	GLPG	Tue, Feb 4, 2020	246.80	251.60	245.15	250.74
1263	NASDAQ	GLPG	Mon, Feb 3, 2020	231.72	232.33	229.69	230.79
1262	NASDAQ	GLPG	Fri, Jan 31, 2020	226.21	226.33	222.78	222.88
1261	NASDAQ	GLPG	Thu, Jan 30, 2020	227.44	227.92	225.70	226.97
1260	NASDAQ	GLPG	Wed, Jan 29, 2020	229.19	231.01	227.40	228.64
1259	NASDAQ	GLPG	Tue, Jan 28, 2020	229.61	231.94	228.83	230.28
1258	NASDAQ	GLPG	Mon, Jan 27, 2020	227.57	229.06	226.52	227.27
1257	NASDAQ	GLPG	Fri, Jan 24, 2020	237.80	238.43	231.14	231.36
1256	NASDAQ	GLPG	Thu, Jan 23, 2020	236.24	236.24	232.02	232.10
1255	NASDAQ	GLPG	Wed, Jan 22, 2020	236.96	238.22	235.30	235.50
1254	NASDAQ	GLPG	Tue, Jan 21, 2020	237.74	242.38	237.18	238.68
1253	NASDAQ	GLPG	Fri, Jan 17, 2020	228.14	229.86	227.25	227.69
1252	NASDAQ	GLPG	Thu, Jan 16, 2020	222.85	227.33	222.72	226.15
1251	NASDAQ	GLPG	Wed, Jan 15, 2020	215.49	218.89	215.08	217.88
1250	NASDAQ	GLPG	Tue, Jan 14, 2020	209.97	212.62	209.21	211.73
1249	NASDAQ	GLPG	Mon, Jan 13, 2020	212.02	212.56	208.20	208.22
1248	NASDAQ	GLPG	Fri, Jan 10, 2020	212.56	215.20	212.22	212.56
1247	NASDAQ	GLPG	Thu, Jan 9, 2020	210.09	212.24	209.82	210.65
1246	NASDAQ	GLPG	Wed, Jan 8, 2020	206.37	207.57	206.07	206.72
1245	NASDAQ	GLPG	Tue, Jan 7, 2020	207.10	207.80	205.80	206.80
1244	NASDAQ	GLPG	Mon, Jan 6, 2020	205.28	206.26	204.70	206.26
1243	NASDAQ	GLPG	Fri, Jan 3, 2020	207.55	211.15	207.55	209.08
1242	NASDAQ	GLPG	Thu, Jan 2, 2020	211.02	212.31	209.47	212.09
1241	NASDAQ	GLPG	Tue, Dec 31, 2019	207.83	208.88	206.01	206.83
1240	NASDAQ	GLPG	Mon, Dec 30, 2019	209.20	209.54	208.18	208.60
1239	NASDAQ	GLPG	Fri, Dec 27, 2019	210.17	210.43	209.16	209.36
1238	NASDAQ	GLPG	Thu, Dec 26, 2019	209.56	210.48	209.00	209.18
1237	NASDAQ	GLPG	Tue, Dec 24, 2019	210.49	210.66	208.95	210.18
1236	NASDAQ	GLPG	Mon, Dec 23, 2019	207.49	210.31	207.12	209.86
1235	NASDAQ	GLPG	Fri, Dec 20, 2019	207.54	208.25	205.76	205.81
1234	NASDAQ	GLPG	Thu, Dec 19, 2019	207.35	207.93	204.39	205.65
1233	NASDAQ	GLPG	Wed, Dec 18, 2019	206.33	206.58	204.01	205.93
1232	NASDAQ	GLPG	Tue, Dec 17, 2019	212.94	212.94	211.34	212.38
1231	NASDAQ	GLPG	Mon, Dec 16, 2019	211.49	212.97	210.74	211.42
1230	NASDAQ	GLPG	Fri, Dec 13, 2019	210.50	212.14	207.36	209.21
1229	NASDAQ	GLPG	Thu, Dec 12, 2019	213.88	215.70	213.20	215.54
1228	NASDAQ	GLPG	Wed, Dec 11, 2019	216.82	216.82	214.30	215.00
1227	NASDAQ	GLPG	Tue, Dec 10, 2019	213.23	217.29	212.79	215.40
1226	NASDAQ	GLPG	Mon, Dec 9, 2019	216.15	217.10	215.06	215.82
1225	NASDAQ	GLPG	Fri, Dec 6, 2019	213.24	213.74	211.62	213.50
1224	NASDAQ	GLPG	Thu, Dec 5, 2019	209.24	210.00	207.16	209.57
1223	NASDAQ	GLPG	Wed, Dec 4, 2019	204.30	206.00	202.88	205.71
1222	NASDAQ	GLPG	Tue, Dec 3, 2019	198.32	202.54	197.44	201.63
1221	NASDAQ	GLPG	Mon, Dec 2, 2019	198.54	198.54	194.44	195.39
1220	NASDAQ	GLPG	Fri, Nov 29, 2019	196.50	198.02	195.81	195.81
1219	NASDAQ	GLPG	Wed, Nov 27, 2019	190.55	193.32	190.26	192.11
1218	NASDAQ	GLPG	Tue, Nov 26, 2019	187.87	191.21	187.02	190.80
1217	NASDAQ	GLPG	Mon, Nov 25, 2019	190.44	191.43	190.12	190.49
1216	NASDAQ	GLPG	Fri, Nov 22, 2019	188.90	189.02	186.56	187.26
1215	NASDAQ	GLPG	Thu, Nov 21, 2019	186.59	187.67	185.57	187.26
1214	NASDAQ	GLPG	Wed, Nov 20, 2019	184.91	187.23	183.39	185.07
1213	NASDAQ	GLPG	Tue, Nov 19, 2019	183.60	185.20	183.02	184.35
1212	NASDAQ	GLPG	Mon, Nov 18, 2019	186.51	188.48	186.12	188.48
1211	NASDAQ	GLPG	Fri, Nov 15, 2019	182.74	184.95	182.07	183.75
1210	NASDAQ	GLPG	Thu, Nov 14, 2019	187.76	187.76	182.33	183.80
1209	NASDAQ	GLPG	Wed, Nov 13, 2019	190.39	192.89	190.13	191.35
1208	NASDAQ	GLPG	Tue, Nov 12, 2019	189.65	191.69	189.47	190.51
1207	NASDAQ	GLPG	Mon, Nov 11, 2019	190.92	191.14	188.94	189.63
1206	NASDAQ	GLPG	Fri, Nov 8, 2019	187.92	188.99	186.57	188.77
1205	NASDAQ	GLPG	Thu, Nov 7, 2019	185.45	187.26	183.76	183.80
1204	NASDAQ	GLPG	Wed, Nov 6, 2019	188.16	189.76	187.40	187.78
1203	NASDAQ	GLPG	Tue, Nov 5, 2019	181.85	183.70	181.02	182.75
1202	NASDAQ	GLPG	Mon, Nov 4, 2019	185.78	185.98	182.48	182.93
1201	NASDAQ	GLPG	Fri, Nov 1, 2019	186.81	188.66	186.40	187.87
1200	NASDAQ	GLPG	Thu, Oct 31, 2019	181.92	184.51	181.64	183.97
1199	NASDAQ	GLPG	Wed, Oct 30, 2019	180.93	185.63	180.18	185.18
1198	NASDAQ	GLPG	Tue, Oct 29, 2019	175.33	177.53	174.12	175.76
1197	NASDAQ	GLPG	Mon, Oct 28, 2019	172.59	176.63	171.99	175.55
1196	NASDAQ	GLPG	Fri, Oct 25, 2019	159.98	167.62	159.98	166.49
1195	NASDAQ	GLPG	Thu, Oct 24, 2019	160.85	165.06	160.33	164.27
1194	NASDAQ	GLPG	Wed, Oct 23, 2019	155.51	156.34	154.95	155.56
1193	NASDAQ	GLPG	Tue, Oct 22, 2019	157.23	158.69	154.85	155.04
1192	NASDAQ	GLPG	Mon, Oct 21, 2019	156.34	158.12	155.56	157.52
1191	NASDAQ	GLPG	Fri, Oct 18, 2019	160.57	160.94	155.67	157.02
1190	NASDAQ	GLPG	Thu, Oct 17, 2019	165.48	165.85	162.08	163.01
1189	NASDAQ	GLPG	Wed, Oct 16, 2019	163.05	163.11	161.63	161.68
1188	NASDAQ	GLPG	Tue, Oct 15, 2019	160.00	162.63	159.72	162.19
1187	NASDAQ	GLPG	Mon, Oct 14, 2019	153.55	157.17	153.51	156.11
1186	NASDAQ	GLPG	Fri, Oct 11, 2019	158.27	158.34	155.05	155.46
1185	NASDAQ	GLPG	Thu, Oct 10, 2019	155.47	158.19	155.45	157.49
1184	NASDAQ	GLPG	Wed, Oct 9, 2019	155.83	156.00	154.43	155.23
1183	NASDAQ	GLPG	Tue, Oct 8, 2019	152.36	152.61	151.01	151.45
1182	NASDAQ	GLPG	Mon, Oct 7, 2019	151.34	152.25	149.66	150.13
1181	NASDAQ	GLPG	Fri, Oct 4, 2019	151.92	152.23	150.35	151.70
1180	NASDAQ	GLPG	Thu, Oct 3, 2019	148.70	150.76	148.42	150.59
1179	NASDAQ	GLPG	Wed, Oct 2, 2019	144.55	146.54	144.05	146.12
1178	NASDAQ	GLPG	Tue, Oct 1, 2019	149.61	149.90	145.19	146.93
1177	NASDAQ	GLPG	Mon, Sep 30, 2019	152.78	153.56	151.94	152.66
1176	NASDAQ	GLPG	Fri, Sep 27, 2019	155.07	155.55	153.11	153.86
1175	NASDAQ	GLPG	Thu, Sep 26, 2019	157.60	158.27	155.23	155.47
1174	NASDAQ	GLPG	Wed, Sep 25, 2019	155.55	156.26	154.39	155.87
1173	NASDAQ	GLPG	Tue, Sep 24, 2019	157.15	158.30	155.21	155.61
1172	NASDAQ	GLPG	Mon, Sep 23, 2019	160.20	160.62	157.42	158.02
1171	NASDAQ	GLPG	Fri, Sep 20, 2019	159.58	161.92	159.58	161.08
1170	NASDAQ	GLPG	Thu, Sep 19, 2019	159.35	160.81	158.60	158.93
1169	NASDAQ	GLPG	Wed, Sep 18, 2019	159.68	160.11	157.29	158.11
1168	NASDAQ	GLPG	Tue, Sep 17, 2019	158.32	159.97	158.00	159.45
1167	NASDAQ	GLPG	Mon, Sep 16, 2019	160.61	161.14	158.02	158.40
1166	NASDAQ	GLPG	Fri, Sep 13, 2019	160.35	162.41	160.07	161.16
1165	NASDAQ	GLPG	Thu, Sep 12, 2019	161.91	162.25	160.02	160.07
1164	NASDAQ	GLPG	Wed, Sep 11, 2019	160.29	162.39	160.28	162.39
1163	NASDAQ	GLPG	Tue, Sep 10, 2019	159.00	162.28	158.24	161.26
1162	NASDAQ	GLPG	Mon, Sep 9, 2019	161.74	161.80	157.28	157.47
1161	NASDAQ	GLPG	Fri, Sep 6, 2019	163.95	164.37	161.82	162.04
1160	NASDAQ	GLPG	Thu, Sep 5, 2019	165.82	166.19	163.15	163.45
1159	NASDAQ	GLPG	Wed, Sep 4, 2019	167.31	167.67	165.94	166.53
1158	NASDAQ	GLPG	Tue, Sep 3, 2019	167.48	168.73	166.37	166.96
1157	NASDAQ	GLPG	Fri, Aug 30, 2019	168.95	169.55	167.53	168.17
1156	NASDAQ	GLPG	Thu, Aug 29, 2019	170.24	170.39	167.90	168.70
1155	NASDAQ	GLPG	Wed, Aug 28, 2019	168.89	170.05	168.09	168.60
1154	NASDAQ	GLPG	Tue, Aug 27, 2019	168.19	170.02	167.04	169.94
1153	NASDAQ	GLPG	Mon, Aug 26, 2019	165.78	165.92	164.75	165.18
1152	NASDAQ	GLPG	Fri, Aug 23, 2019	164.97	166.59	162.86	162.97
1151	NASDAQ	GLPG	Thu, Aug 22, 2019	167.95	168.12	164.94	166.07
1150	NASDAQ	GLPG	Wed, Aug 21, 2019	170.06	170.64	169.08	169.54
1149	NASDAQ	GLPG	Tue, Aug 20, 2019	167.66	168.25	166.59	166.84
1148	NASDAQ	GLPG	Mon, Aug 19, 2019	169.72	169.87	166.09	167.50
1147	NASDAQ	GLPG	Fri, Aug 16, 2019	170.76	172.55	170.76	172.18
1146	NASDAQ	GLPG	Thu, Aug 15, 2019	169.01	170.30	168.55	169.57
1145	NASDAQ	GLPG	Wed, Aug 14, 2019	169.72	170.47	168.54	169.59
1144	NASDAQ	GLPG	Tue, Aug 13, 2019	172.83	175.21	172.65	173.87
1143	NASDAQ	GLPG	Mon, Aug 12, 2019	176.74	177.01	174.10	174.89
1142	NASDAQ	GLPG	Fri, Aug 9, 2019	176.41	178.00	175.71	177.00
1141	NASDAQ	GLPG	Thu, Aug 8, 2019	176.65	177.76	175.56	176.99
1140	NASDAQ	GLPG	Wed, Aug 7, 2019	175.34	176.68	173.48	176.51
1139	NASDAQ	GLPG	Tue, Aug 6, 2019	172.91	174.19	172.05	173.99
1138	NASDAQ	GLPG	Mon, Aug 5, 2019	173.48	174.04	169.43	170.54
1137	NASDAQ	GLPG	Fri, Aug 2, 2019	174.70	174.70	170.50	172.49
1136	NASDAQ	GLPG	Thu, Aug 1, 2019	172.71	176.72	172.00	174.23
1135	NASDAQ	GLPG	Wed, Jul 31, 2019	176.91	177.51	171.74	173.40
1134	NASDAQ	GLPG	Tue, Jul 30, 2019	175.68	177.65	174.84	176.84
1133	NASDAQ	GLPG	Mon, Jul 29, 2019	178.39	180.21	176.90	179.99
1132	NASDAQ	GLPG	Fri, Jul 26, 2019	179.74	180.34	177.22	180.25
1131	NASDAQ	GLPG	Thu, Jul 25, 2019	178.52	179.55	177.72	179.03
1130	NASDAQ	GLPG	Wed, Jul 24, 2019	180.31	180.31	175.14	178.47
1129	NASDAQ	GLPG	Tue, Jul 23, 2019	182.79	183.00	179.10	181.27
1128	NASDAQ	GLPG	Mon, Jul 22, 2019	190.91	191.63	187.37	187.64
1127	NASDAQ	GLPG	Fri, Jul 19, 2019	185.13	186.74	180.74	183.40
1126	NASDAQ	GLPG	Thu, Jul 18, 2019	172.32	174.44	171.61	174.01
1125	NASDAQ	GLPG	Wed, Jul 17, 2019	173.32	173.57	166.85	169.88
1124	NASDAQ	GLPG	Tue, Jul 16, 2019	172.50	173.42	170.48	171.80
1123	NASDAQ	GLPG	Mon, Jul 15, 2019	172.33	174.63	168.61	170.76
1122	NASDAQ	GLPG	Fri, Jul 12, 2019	143.25	146.13	142.28	145.75
1121	NASDAQ	GLPG	Thu, Jul 11, 2019	143.70	143.86	140.42	141.89
1120	NASDAQ	GLPG	Wed, Jul 10, 2019	137.44	139.33	137.02	138.37
1119	NASDAQ	GLPG	Tue, Jul 9, 2019	135.53	137.37	135.52	136.93
1118	NASDAQ	GLPG	Mon, Jul 8, 2019	135.48	136.21	134.63	135.65
1117	NASDAQ	GLPG	Fri, Jul 5, 2019	135.72	136.43	134.91	134.99
1116	NASDAQ	GLPG	Wed, Jul 3, 2019	137.04	137.09	136.21	136.83
1115	NASDAQ	GLPG	Tue, Jul 2, 2019	134.73	136.74	134.34	135.77
1114	NASDAQ	GLPG	Mon, Jul 1, 2019	130.49	131.00	129.71	130.44
1113	NASDAQ	GLPG	Fri, Jun 28, 2019	128.69	129.40	128.31	128.93
1112	NASDAQ	GLPG	Thu, Jun 27, 2019	126.63	127.79	126.63	127.56
1111	NASDAQ	GLPG	Wed, Jun 26, 2019	126.59	127.00	125.35	125.81
1110	NASDAQ	GLPG	Tue, Jun 25, 2019	128.09	128.24	126.13	126.28
1109	NASDAQ	GLPG	Mon, Jun 24, 2019	128.64	128.95	127.15	127.40
1108	NASDAQ	GLPG	Fri, Jun 21, 2019	127.16	128.08	126.50	127.41
1107	NASDAQ	GLPG	Thu, Jun 20, 2019	128.31	129.39	127.53	127.97
1106	NASDAQ	GLPG	Wed, Jun 19, 2019	124.83	126.19	124.83	126.10
1105	NASDAQ	GLPG	Tue, Jun 18, 2019	123.90	126.25	123.64	125.87
1104	NASDAQ	GLPG	Mon, Jun 17, 2019	120.23	121.83	120.21	121.00
1103	NASDAQ	GLPG	Fri, Jun 14, 2019	122.61	123.15	120.85	121.18
1102	NASDAQ	GLPG	Thu, Jun 13, 2019	123.15	125.15	122.39	124.75
1101	NASDAQ	GLPG	Wed, Jun 12, 2019	123.37	124.46	122.35	123.36
1100	NASDAQ	GLPG	Tue, Jun 11, 2019	124.63	124.88	121.36	122.75
1099	NASDAQ	GLPG	Mon, Jun 10, 2019	120.98	121.91	119.99	121.48
1098	NASDAQ	GLPG	Fri, Jun 7, 2019	117.58	121.26	116.74	120.42
1097	NASDAQ	GLPG	Thu, Jun 6, 2019	117.56	117.66	115.80	116.10
1096	NASDAQ	GLPG	Wed, Jun 5, 2019	117.28	117.41	116.11	116.36
1095	NASDAQ	GLPG	Tue, Jun 4, 2019	115.02	116.50	114.44	116.20
1094	NASDAQ	GLPG	Mon, Jun 3, 2019	113.81	115.75	113.70	115.17
1093	NASDAQ	GLPG	Fri, May 31, 2019	113.75	114.25	113.30	113.64
1092	NASDAQ	GLPG	Thu, May 30, 2019	114.63	115.56	113.94	114.56
1091	NASDAQ	GLPG	Wed, May 29, 2019	115.08	115.41	114.32	114.90
1090	NASDAQ	GLPG	Tue, May 28, 2019	117.61	118.11	116.68	116.92
1089	NASDAQ	GLPG	Fri, May 24, 2019	119.15	119.85	118.83	119.34
1088	NASDAQ	GLPG	Thu, May 23, 2019	117.30	118.26	116.84	118.06
1087	NASDAQ	GLPG	Wed, May 22, 2019	118.68	119.83	118.19	119.21
1086	NASDAQ	GLPG	Tue, May 21, 2019	116.54	117.20	116.15	117.03
1085	NASDAQ	GLPG	Mon, May 20, 2019	112.96	114.32	112.40	112.64
1084	NASDAQ	GLPG	Fri, May 17, 2019	113.00	113.71	112.63	112.85
1083	NASDAQ	GLPG	Thu, May 16, 2019	113.56	115.50	113.56	114.30
1082	NASDAQ	GLPG	Wed, May 15, 2019	111.67	114.64	111.58	114.30
1081	NASDAQ	GLPG	Tue, May 14, 2019	112.73	114.32	112.50	113.44
1080	NASDAQ	GLPG	Mon, May 13, 2019	111.65	112.33	110.92	111.45
1079	NASDAQ	GLPG	Fri, May 10, 2019	114.82	117.31	114.10	116.78
1078	NASDAQ	GLPG	Thu, May 9, 2019	113.50	115.96	113.31	115.45
1077	NASDAQ	GLPG	Wed, May 8, 2019	115.29	116.85	114.87	115.98
1076	NASDAQ	GLPG	Tue, May 7, 2019	113.81	114.12	112.70	113.71
1075	NASDAQ	GLPG	Mon, May 6, 2019	111.94	115.17	111.74	114.80
1074	NASDAQ	GLPG	Fri, May 3, 2019	114.40	114.95	113.91	114.95
1073	NASDAQ	GLPG	Thu, May 2, 2019	113.22	113.85	112.50	113.47
1072	NASDAQ	GLPG	Wed, May 1, 2019	114.61	114.87	113.20	113.39
1071	NASDAQ	GLPG	Tue, Apr 30, 2019	115.09	115.25	113.92	115.00
1070	NASDAQ	GLPG	Mon, Apr 29, 2019	112.58	114.58	112.02	113.85
1069	NASDAQ	GLPG	Fri, Apr 26, 2019	111.37	112.69	110.96	112.09
1068	NASDAQ	GLPG	Thu, Apr 25, 2019	111.89	113.46	111.27	112.86
1067	NASDAQ	GLPG	Wed, Apr 24, 2019	114.15	114.45	111.98	112.23
1066	NASDAQ	GLPG	Tue, Apr 23, 2019	114.80	115.70	114.28	115.00
1065	NASDAQ	GLPG	Mon, Apr 22, 2019	115.50	116.01	113.65	114.31
1064	NASDAQ	GLPG	Thu, Apr 18, 2019	114.07	115.96	113.18	115.43
1063	NASDAQ	GLPG	Wed, Apr 17, 2019	117.26	117.26	112.98	113.98
1062	NASDAQ	GLPG	Tue, Apr 16, 2019	120.48	120.56	116.13	116.70
1061	NASDAQ	GLPG	Mon, Apr 15, 2019	121.81	121.99	119.29	119.62
1060	NASDAQ	GLPG	Fri, Apr 12, 2019	124.31	124.31	121.68	122.10
1059	NASDAQ	GLPG	Thu, Apr 11, 2019	123.31	123.57	121.16	121.93
1058	NASDAQ	GLPG	Wed, Apr 10, 2019	123.57	124.06	121.79	121.87
1057	NASDAQ	GLPG	Tue, Apr 9, 2019	122.26	125.07	121.35	123.45
1056	NASDAQ	GLPG	Mon, Apr 8, 2019	124.93	125.17	123.65	124.13
1055	NASDAQ	GLPG	Fri, Apr 5, 2019	124.24	125.48	123.64	124.69
1054	NASDAQ	GLPG	Thu, Apr 4, 2019	122.33	123.61	122.04	123.01
1053	NASDAQ	GLPG	Wed, Apr 3, 2019	122.19	122.62	121.51	122.50
1052	NASDAQ	GLPG	Tue, Apr 2, 2019	118.61	120.42	117.65	119.46
1051	NASDAQ	GLPG	Mon, Apr 1, 2019	119.19	119.19	116.51	116.68
1050	NASDAQ	GLPG	Fri, Mar 29, 2019	110.61	120.65	109.86	117.78
1049	NASDAQ	GLPG	Thu, Mar 28, 2019	96.72	96.72	95.36	96.13
1048	NASDAQ	GLPG	Wed, Mar 27, 2019	96.57	96.70	94.75	95.62
1047	NASDAQ	GLPG	Tue, Mar 26, 2019	96.42	98.46	96.24	97.31
1046	NASDAQ	GLPG	Mon, Mar 25, 2019	96.56	97.38	94.93	95.15
1045	NASDAQ	GLPG	Fri, Mar 22, 2019	101.58	102.06	99.41	99.47
1044	NASDAQ	GLPG	Thu, Mar 21, 2019	102.15	103.01	101.38	102.56
1043	NASDAQ	GLPG	Wed, Mar 20, 2019	101.82	104.12	101.53	103.24
1042	NASDAQ	GLPG	Tue, Mar 19, 2019	101.99	101.99	100.34	101.06
1041	NASDAQ	GLPG	Mon, Mar 18, 2019	99.81	101.35	99.76	101.13
1040	NASDAQ	GLPG	Fri, Mar 15, 2019	99.40	99.66	98.15	98.78
1039	NASDAQ	GLPG	Thu, Mar 14, 2019	99.96	100.46	99.19	99.53
1038	NASDAQ	GLPG	Wed, Mar 13, 2019	97.89	99.14	97.85	98.79
1037	NASDAQ	GLPG	Tue, Mar 12, 2019	98.02	99.39	97.88	99.13
1036	NASDAQ	GLPG	Mon, Mar 11, 2019	97.51	99.48	97.02	99.27
1035	NASDAQ	GLPG	Fri, Mar 8, 2019	97.76	98.12	96.34	96.96
1034	NASDAQ	GLPG	Thu, Mar 7, 2019	98.48	98.69	96.99	97.27
1033	NASDAQ	GLPG	Wed, Mar 6, 2019	102.41	102.50	99.21	99.33
1032	NASDAQ	GLPG	Tue, Mar 5, 2019	102.20	102.45	101.23	101.62
1031	NASDAQ	GLPG	Mon, Mar 4, 2019	103.84	103.90	101.85	102.72
1030	NASDAQ	GLPG	Fri, Mar 1, 2019	100.39	102.30	100.21	102.30
1029	NASDAQ	GLPG	Thu, Feb 28, 2019	98.03	98.28	97.56	97.62
1028	NASDAQ	GLPG	Wed, Feb 27, 2019	97.23	98.31	97.20	97.74
1027	NASDAQ	GLPG	Tue, Feb 26, 2019	96.73	98.71	96.32	98.18
1026	NASDAQ	GLPG	Mon, Feb 25, 2019	99.72	100.26	98.48	98.74
1025	NASDAQ	GLPG	Fri, Feb 22, 2019	99.55	99.57	96.21	98.18
1024	NASDAQ	GLPG	Thu, Feb 21, 2019	100.92	101.04	97.66	97.85
1023	NASDAQ	GLPG	Wed, Feb 20, 2019	101.79	102.62	100.44	101.04
1022	NASDAQ	GLPG	Tue, Feb 19, 2019	102.71	103.27	99.71	101.70
1021	NASDAQ	GLPG	Fri, Feb 15, 2019	102.19	103.19	101.60	103.12
1020	NASDAQ	GLPG	Thu, Feb 14, 2019	102.42	103.26	102.35	103.05
1019	NASDAQ	GLPG	Wed, Feb 13, 2019	102.74	102.99	101.29	102.26
1018	NASDAQ	GLPG	Tue, Feb 12, 2019	101.94	102.74	101.63	102.35
1017	NASDAQ	GLPG	Mon, Feb 11, 2019	100.87	101.39	100.11	100.59
1016	NASDAQ	GLPG	Fri, Feb 8, 2019	100.89	101.84	100.72	101.53
1015	NASDAQ	GLPG	Thu, Feb 7, 2019	100.45	101.45	100.06	101.30
1014	NASDAQ	GLPG	Wed, Feb 6, 2019	100.43	100.63	99.28	99.67
1013	NASDAQ	GLPG	Tue, Feb 5, 2019	99.15	102.04	99.14	100.97
1012	NASDAQ	GLPG	Mon, Feb 4, 2019	100.56	100.86	99.83	100.44
1011	NASDAQ	GLPG	Fri, Feb 1, 2019	102.61	103.12	101.15	101.24
1010	NASDAQ	GLPG	Thu, Jan 31, 2019	101.40	103.12	101.07	102.64
1009	NASDAQ	GLPG	Wed, Jan 30, 2019	102.44	102.68	99.87	101.19
1008	NASDAQ	GLPG	Tue, Jan 29, 2019	104.81	105.17	103.48	104.23
1007	NASDAQ	GLPG	Mon, Jan 28, 2019	103.91	103.91	102.78	103.65
1006	NASDAQ	GLPG	Fri, Jan 25, 2019	102.17	102.98	101.26	102.59
1005	NASDAQ	GLPG	Thu, Jan 24, 2019	102.00	102.28	100.72	100.96
1004	NASDAQ	GLPG	Wed, Jan 23, 2019	104.09	104.14	101.71	102.02
1003	NASDAQ	GLPG	Tue, Jan 22, 2019	103.88	104.82	103.34	103.68
1002	NASDAQ	GLPG	Fri, Jan 18, 2019	105.04	105.22	104.29	104.75
1001	NASDAQ	GLPG	Thu, Jan 17, 2019	104.83	106.26	104.83	106.26
1000	NASDAQ	GLPG	Wed, Jan 16, 2019	104.78	105.09	103.99	104.35
999	NASDAQ	GLPG	Tue, Jan 15, 2019	101.73	103.29	101.49	102.99
998	NASDAQ	GLPG	Mon, Jan 14, 2019	101.64	102.06	99.56	99.77
997	NASDAQ	GLPG	Fri, Jan 11, 2019	105.27	105.50	103.99	104.45
996	NASDAQ	GLPG	Thu, Jan 10, 2019	104.87	106.89	104.86	106.62
995	NASDAQ	GLPG	Wed, Jan 9, 2019	106.35	106.49	104.37	105.60
994	NASDAQ	GLPG	Tue, Jan 8, 2019	104.28	104.65	102.69	103.43
993	NASDAQ	GLPG	Mon, Jan 7, 2019	101.62	102.31	100.17	100.61
992	NASDAQ	GLPG	Fri, Jan 4, 2019	94.78	97.51	94.29	97.44
991	NASDAQ	GLPG	Thu, Jan 3, 2019	91.25	91.44	89.45	89.61
990	NASDAQ	GLPG	Wed, Jan 2, 2019	89.69	91.22	89.63	90.51
989	NASDAQ	GLPG	Mon, Dec 31, 2018	90.00	92.65	90.00	91.74
988	NASDAQ	GLPG	Fri, Dec 28, 2018	88.20	89.15	87.13	88.45
987	NASDAQ	GLPG	Thu, Dec 27, 2018	86.35	88.21	85.00	88.21
986	NASDAQ	GLPG	Wed, Dec 26, 2018	88.33	92.60	87.81	92.08
985	NASDAQ	GLPG	Mon, Dec 24, 2018	90.53	91.09	87.81	87.81
984	NASDAQ	GLPG	Fri, Dec 21, 2018	92.14	92.37	90.16	91.59
983	NASDAQ	GLPG	Thu, Dec 20, 2018	97.02	97.49	94.02	94.60
982	NASDAQ	GLPG	Wed, Dec 19, 2018	100.85	101.17	96.70	97.38
981	NASDAQ	GLPG	Tue, Dec 18, 2018	101.16	101.27	97.33	97.86
980	NASDAQ	GLPG	Mon, Dec 17, 2018	102.78	104.57	101.23	101.78
979	NASDAQ	GLPG	Fri, Dec 14, 2018	105.75	106.36	103.89	104.12
978	NASDAQ	GLPG	Thu, Dec 13, 2018	110.87	111.19	106.70	107.50
977	NASDAQ	GLPG	Wed, Dec 12, 2018	105.06	107.64	104.96	106.86
976	NASDAQ	GLPG	Tue, Dec 11, 2018	103.43	103.63	101.46	102.66
975	NASDAQ	GLPG	Mon, Dec 10, 2018	102.60	103.68	100.29	102.31
974	NASDAQ	GLPG	Fri, Dec 7, 2018	103.01	103.68	100.12	100.15
973	NASDAQ	GLPG	Thu, Dec 6, 2018	100.57	101.61	98.68	101.25
972	NASDAQ	GLPG	Tue, Dec 4, 2018	105.16	105.46	100.51	100.86
971	NASDAQ	GLPG	Mon, Dec 3, 2018	103.67	105.05	103.29	104.50
970	NASDAQ	GLPG	Fri, Nov 30, 2018	101.13	101.35	100.34	100.72
969	NASDAQ	GLPG	Thu, Nov 29, 2018	102.66	103.03	101.54	102.37
968	NASDAQ	GLPG	Wed, Nov 28, 2018	99.53	100.88	99.24	100.75
967	NASDAQ	GLPG	Tue, Nov 27, 2018	98.62	98.82	97.47	97.89
966	NASDAQ	GLPG	Mon, Nov 26, 2018	100.23	101.27	99.49	100.69
965	NASDAQ	GLPG	Fri, Nov 23, 2018	98.38	101.11	98.26	100.34
964	NASDAQ	GLPG	Wed, Nov 21, 2018	98.52	99.99	98.51	99.11
963	NASDAQ	GLPG	Tue, Nov 20, 2018	97.37	99.68	97.30	99.00
962	NASDAQ	GLPG	Mon, Nov 19, 2018	103.71	103.97	100.76	101.35
961	NASDAQ	GLPG	Fri, Nov 16, 2018	102.17	105.19	101.91	104.64
960	NASDAQ	GLPG	Thu, Nov 15, 2018	101.74	103.48	100.43	103.39
959	NASDAQ	GLPG	Wed, Nov 14, 2018	104.37	104.76	102.44	103.18
958	NASDAQ	GLPG	Tue, Nov 13, 2018	101.96	104.20	101.63	102.79
957	NASDAQ	GLPG	Mon, Nov 12, 2018	103.91	104.03	100.92	101.85
956	NASDAQ	GLPG	Fri, Nov 9, 2018	107.69	107.83	104.65	105.99
955	NASDAQ	GLPG	Thu, Nov 8, 2018	108.66	108.97	107.04	107.41
954	NASDAQ	GLPG	Wed, Nov 7, 2018	108.42	109.24	108.24	109.06
953	NASDAQ	GLPG	Tue, Nov 6, 2018	105.70	106.38	104.52	105.18
952	NASDAQ	GLPG	Mon, Nov 5, 2018	107.05	107.48	106.28	106.73
951	NASDAQ	GLPG	Fri, Nov 2, 2018	107.92	108.33	106.06	106.85
950	NASDAQ	GLPG	Thu, Nov 1, 2018	104.96	107.21	104.17	106.56
949	NASDAQ	GLPG	Wed, Oct 31, 2018	103.88	104.70	101.86	102.73
948	NASDAQ	GLPG	Tue, Oct 30, 2018	99.27	100.40	98.42	99.55
947	NASDAQ	GLPG	Mon, Oct 29, 2018	100.56	101.19	98.45	99.62
946	NASDAQ	GLPG	Fri, Oct 26, 2018	96.50	98.56	95.67	97.26
945	NASDAQ	GLPG	Thu, Oct 25, 2018	97.80	98.96	96.02	97.04
944	NASDAQ	GLPG	Wed, Oct 24, 2018	104.37	104.37	100.24	100.36
943	NASDAQ	GLPG	Tue, Oct 23, 2018	104.67	105.48	103.40	104.86
942	NASDAQ	GLPG	Mon, Oct 22, 2018	109.37	109.60	107.57	107.90
941	NASDAQ	GLPG	Fri, Oct 19, 2018	106.37	109.08	106.15	107.73
940	NASDAQ	GLPG	Thu, Oct 18, 2018	105.13	105.61	103.84	105.10
939	NASDAQ	GLPG	Wed, Oct 17, 2018	102.79	103.74	102.36	103.55
938	NASDAQ	GLPG	Tue, Oct 16, 2018	100.46	103.20	100.06	103.07
937	NASDAQ	GLPG	Mon, Oct 15, 2018	97.57	98.45	97.00	97.08
936	NASDAQ	GLPG	Fri, Oct 12, 2018	99.70	99.94	97.92	99.59
935	NASDAQ	GLPG	Thu, Oct 11, 2018	98.01	99.21	97.25	97.94
934	NASDAQ	GLPG	Wed, Oct 10, 2018	98.83	98.97	96.58	96.95
933	NASDAQ	GLPG	Tue, Oct 9, 2018	99.20	101.69	99.07	100.44
932	NASDAQ	GLPG	Mon, Oct 8, 2018	100.57	101.80	100.17	100.76
931	NASDAQ	GLPG	Fri, Oct 5, 2018	104.72	105.43	103.66	104.75
930	NASDAQ	GLPG	Thu, Oct 4, 2018	106.92	106.98	104.75	105.79
929	NASDAQ	GLPG	Wed, Oct 3, 2018	109.15	109.63	107.52	107.78
928	NASDAQ	GLPG	Tue, Oct 2, 2018	110.11	110.25	108.27	108.83
927	NASDAQ	GLPG	Mon, Oct 1, 2018	113.40	113.40	110.21	110.65
926	NASDAQ	GLPG	Fri, Sep 28, 2018	112.20	113.41	111.60	112.43
925	NASDAQ	GLPG	Thu, Sep 27, 2018	111.75	112.11	110.48	110.77
924	NASDAQ	GLPG	Wed, Sep 26, 2018	111.56	113.30	111.36	112.39
923	NASDAQ	GLPG	Tue, Sep 25, 2018	113.62	113.68	111.85	112.00
922	NASDAQ	GLPG	Mon, Sep 24, 2018	113.19	113.41	112.18	112.27
921	NASDAQ	GLPG	Fri, Sep 21, 2018	113.91	114.20	113.08	113.31
920	NASDAQ	GLPG	Thu, Sep 20, 2018	114.27	115.70	113.82	115.26
919	NASDAQ	GLPG	Wed, Sep 19, 2018	116.51	116.97	114.51	115.09
918	NASDAQ	GLPG	Tue, Sep 18, 2018	116.15	117.98	116.15	116.48
917	NASDAQ	GLPG	Mon, Sep 17, 2018	116.87	116.87	115.45	115.62
916	NASDAQ	GLPG	Fri, Sep 14, 2018	117.69	119.11	117.22	117.50
915	NASDAQ	GLPG	Thu, Sep 13, 2018	117.29	120.26	115.60	120.22
914	NASDAQ	GLPG	Wed, Sep 12, 2018	119.84	122.28	119.02	119.71
913	NASDAQ	GLPG	Tue, Sep 11, 2018	102.81	103.53	102.10	102.74
912	NASDAQ	GLPG	Mon, Sep 10, 2018	97.54	97.98	97.07	97.37
911	NASDAQ	GLPG	Fri, Sep 7, 2018	95.36	96.65	94.79	95.35
910	NASDAQ	GLPG	Thu, Sep 6, 2018	94.92	95.11	92.55	93.10
909	NASDAQ	GLPG	Wed, Sep 5, 2018	98.03	98.09	96.98	97.00
908	NASDAQ	GLPG	Tue, Sep 4, 2018	98.23	99.37	98.05	98.66
907	NASDAQ	GLPG	Fri, Aug 31, 2018	101.00	101.77	101.00	101.36
906	NASDAQ	GLPG	Thu, Aug 30, 2018	102.13	102.74	101.78	101.86
905	NASDAQ	GLPG	Wed, Aug 29, 2018	104.27	104.93	103.90	104.58
904	NASDAQ	GLPG	Tue, Aug 28, 2018	105.41	105.43	104.65	105.05
903	NASDAQ	GLPG	Mon, Aug 27, 2018	104.90	105.89	104.90	105.32
902	NASDAQ	GLPG	Fri, Aug 24, 2018	104.72	104.81	104.27	104.42
901	NASDAQ	GLPG	Thu, Aug 23, 2018	102.75	103.22	102.02	102.44
900	NASDAQ	GLPG	Wed, Aug 22, 2018	102.84	102.93	101.23	101.75
899	NASDAQ	GLPG	Tue, Aug 21, 2018	101.65	101.97	101.34	101.79
898	NASDAQ	GLPG	Mon, Aug 20, 2018	102.20	102.34	101.20	101.35
897	NASDAQ	GLPG	Fri, Aug 17, 2018	100.82	101.97	100.69	101.34
896	NASDAQ	GLPG	Thu, Aug 16, 2018	102.46	102.79	101.43	101.74
895	NASDAQ	GLPG	Wed, Aug 15, 2018	103.62	104.37	102.35	103.55
894	NASDAQ	GLPG	Tue, Aug 14, 2018	107.84	107.84	106.16	106.87
893	NASDAQ	GLPG	Mon, Aug 13, 2018	108.61	109.13	107.32	107.42
892	NASDAQ	GLPG	Fri, Aug 10, 2018	106.93	108.89	106.71	108.26
891	NASDAQ	GLPG	Thu, Aug 9, 2018	113.72	113.75	112.83	113.05
890	NASDAQ	GLPG	Wed, Aug 8, 2018	112.64	112.66	110.83	111.84
889	NASDAQ	GLPG	Tue, Aug 7, 2018	112.68	112.91	111.44	112.01
888	NASDAQ	GLPG	Mon, Aug 6, 2018	108.03	109.69	107.83	109.08
887	NASDAQ	GLPG	Fri, Aug 3, 2018	102.71	105.50	102.04	104.20
886	NASDAQ	GLPG	Thu, Aug 2, 2018	107.61	108.52	107.13	108.25
885	NASDAQ	GLPG	Wed, Aug 1, 2018	110.23	111.00	109.84	110.85
884	NASDAQ	GLPG	Tue, Jul 31, 2018	110.58	110.78	109.24	109.52
883	NASDAQ	GLPG	Mon, Jul 30, 2018	113.25	113.25	110.68	111.85
882	NASDAQ	GLPG	Fri, Jul 27, 2018	111.89	111.94	109.22	109.41
881	NASDAQ	GLPG	Thu, Jul 26, 2018	111.74	111.93	111.10	111.60
880	NASDAQ	GLPG	Wed, Jul 25, 2018	109.89	110.50	109.55	110.50
879	NASDAQ	GLPG	Tue, Jul 24, 2018	108.69	109.11	107.31	108.21
878	NASDAQ	GLPG	Mon, Jul 23, 2018	107.48	108.00	107.22	107.58
877	NASDAQ	GLPG	Fri, Jul 20, 2018	106.28	107.73	106.28	107.23
876	NASDAQ	GLPG	Thu, Jul 19, 2018	104.39	104.54	103.12	103.43
875	NASDAQ	GLPG	Wed, Jul 18, 2018	102.88	103.04	102.00	102.11
874	NASDAQ	GLPG	Tue, Jul 17, 2018	102.01	102.98	101.70	102.67
873	NASDAQ	GLPG	Mon, Jul 16, 2018	102.06	102.12	101.35	101.70
872	NASDAQ	GLPG	Fri, Jul 13, 2018	100.75	100.90	100.14	100.14
871	NASDAQ	GLPG	Thu, Jul 12, 2018	99.32	100.28	99.16	100.20
870	NASDAQ	GLPG	Wed, Jul 11, 2018	98.05	98.75	97.63	97.97
869	NASDAQ	GLPG	Tue, Jul 10, 2018	98.14	98.92	97.53	98.72
868	NASDAQ	GLPG	Mon, Jul 9, 2018	97.04	97.17	95.36	95.51
867	NASDAQ	GLPG	Fri, Jul 6, 2018	95.73	96.97	95.64	95.84
866	NASDAQ	GLPG	Thu, Jul 5, 2018	93.74	93.74	92.55	93.68
865	NASDAQ	GLPG	Tue, Jul 3, 2018	92.71	93.35	91.66	92.05
864	NASDAQ	GLPG	Mon, Jul 2, 2018	91.33	91.71	90.22	90.63
863	NASDAQ	GLPG	Fri, Jun 29, 2018	89.64	93.11	89.42	92.18
862	NASDAQ	GLPG	Thu, Jun 28, 2018	95.01	96.33	94.45	95.81
861	NASDAQ	GLPG	Wed, Jun 27, 2018	98.21	98.56	96.21	96.27
860	NASDAQ	GLPG	Tue, Jun 26, 2018	97.07	98.39	96.88	97.45
859	NASDAQ	GLPG	Mon, Jun 25, 2018	99.43	99.53	97.07	97.39
858	NASDAQ	GLPG	Fri, Jun 22, 2018	99.42	100.75	98.57	100.19
857	NASDAQ	GLPG	Thu, Jun 21, 2018	99.27	99.28	98.20	98.28
856	NASDAQ	GLPG	Wed, Jun 20, 2018	97.98	99.49	97.71	99.33
855	NASDAQ	GLPG	Tue, Jun 19, 2018	96.38	97.99	96.10	97.79
854	NASDAQ	GLPG	Mon, Jun 18, 2018	97.62	98.89	96.99	98.58
853	NASDAQ	GLPG	Fri, Jun 15, 2018	101.39	101.50	99.48	99.48
852	NASDAQ	GLPG	Thu, Jun 14, 2018	103.00	103.30	102.45	102.96
851	NASDAQ	GLPG	Wed, Jun 13, 2018	101.89	102.07	100.86	101.88
850	NASDAQ	GLPG	Tue, Jun 12, 2018	102.15	102.20	100.58	100.89
849	NASDAQ	GLPG	Mon, Jun 11, 2018	101.96	102.73	101.73	101.84
848	NASDAQ	GLPG	Fri, Jun 8, 2018	102.98	103.11	101.75	103.04
847	NASDAQ	GLPG	Thu, Jun 7, 2018	104.11	104.34	102.29	102.67
846	NASDAQ	GLPG	Wed, Jun 6, 2018	104.72	105.89	103.64	105.34
845	NASDAQ	GLPG	Tue, Jun 5, 2018	103.60	104.17	102.77	104.17
844	NASDAQ	GLPG	Mon, Jun 4, 2018	103.52	103.52	101.91	102.40
843	NASDAQ	GLPG	Fri, Jun 1, 2018	101.43	102.67	101.10	102.20
842	NASDAQ	GLPG	Thu, May 31, 2018	102.64	102.99	100.96	101.83
841	NASDAQ	GLPG	Wed, May 30, 2018	99.13	100.52	98.88	100.14
840	NASDAQ	GLPG	Tue, May 29, 2018	99.03	99.53	97.85	98.07
839	NASDAQ	GLPG	Fri, May 25, 2018	100.34	101.44	100.24	101.29
838	NASDAQ	GLPG	Thu, May 24, 2018	99.73	100.61	99.09	100.44
837	NASDAQ	GLPG	Wed, May 23, 2018	98.55	99.98	98.53	99.17
836	NASDAQ	GLPG	Tue, May 22, 2018	100.18	100.51	99.70	100.26
835	NASDAQ	GLPG	Mon, May 21, 2018	102.19	102.42	99.41	99.92
834	NASDAQ	GLPG	Fri, May 18, 2018	96.72	97.59	96.72	97.59
833	NASDAQ	GLPG	Thu, May 17, 2018	97.63	97.63	96.24	96.68
832	NASDAQ	GLPG	Wed, May 16, 2018	95.20	95.81	94.98	95.46
831	NASDAQ	GLPG	Tue, May 15, 2018	94.11	95.06	93.68	94.72
830	NASDAQ	GLPG	Mon, May 14, 2018	93.59	95.73	93.50	95.47
829	NASDAQ	GLPG	Fri, May 11, 2018	91.21	93.07	91.13	92.89
828	NASDAQ	GLPG	Thu, May 10, 2018	91.65	91.72	90.72	91.10
827	NASDAQ	GLPG	Wed, May 9, 2018	91.42	91.93	90.49	90.87
826	NASDAQ	GLPG	Tue, May 8, 2018	92.50	93.37	91.60	92.27
825	NASDAQ	GLPG	Mon, May 7, 2018	92.35	93.00	92.10	92.89
824	NASDAQ	GLPG	Fri, May 4, 2018	91.03	91.42	90.51	90.90
823	NASDAQ	GLPG	Thu, May 3, 2018	92.77	92.77	90.08	90.24
822	NASDAQ	GLPG	Wed, May 2, 2018	91.81	93.34	91.59	91.94
821	NASDAQ	GLPG	Tue, May 1, 2018	89.35	89.35	87.36	88.40
820	NASDAQ	GLPG	Mon, Apr 30, 2018	90.30	90.30	89.10	89.13
819	NASDAQ	GLPG	Fri, Apr 27, 2018	92.04	92.04	90.14	90.60
818	NASDAQ	GLPG	Thu, Apr 26, 2018	91.48	91.71	90.26	90.92
817	NASDAQ	GLPG	Wed, Apr 25, 2018	91.70	92.88	90.61	91.73
816	NASDAQ	GLPG	Tue, Apr 24, 2018	95.01	95.11	92.46	92.78
815	NASDAQ	GLPG	Mon, Apr 23, 2018	96.12	96.28	95.28	96.06
814	NASDAQ	GLPG	Fri, Apr 20, 2018	96.60	97.22	96.53	96.71
813	NASDAQ	GLPG	Thu, Apr 19, 2018	97.30	98.50	96.36	97.99
812	NASDAQ	GLPG	Wed, Apr 18, 2018	97.04	97.56	96.56	97.31
811	NASDAQ	GLPG	Tue, Apr 17, 2018	97.05	97.41	96.60	96.89
810	NASDAQ	GLPG	Mon, Apr 16, 2018	96.79	98.29	95.05	95.60
809	NASDAQ	GLPG	Fri, Apr 13, 2018	102.66	102.68	100.98	101.07
808	NASDAQ	GLPG	Thu, Apr 12, 2018	97.61	98.72	97.54	97.94
807	NASDAQ	GLPG	Wed, Apr 11, 2018	96.67	97.37	96.24	96.50
806	NASDAQ	GLPG	Tue, Apr 10, 2018	97.45	98.45	97.25	98.30
805	NASDAQ	GLPG	Mon, Apr 9, 2018	95.79	96.97	95.45	95.74
804	NASDAQ	GLPG	Fri, Apr 6, 2018	96.29	97.08	94.00	94.88
803	NASDAQ	GLPG	Thu, Apr 5, 2018	97.59	97.59	95.84	96.13
802	NASDAQ	GLPG	Wed, Apr 4, 2018	94.70	96.26	93.01	95.74
801	NASDAQ	GLPG	Tue, Apr 3, 2018	98.62	98.62	97.03	97.80
800	NASDAQ	GLPG	Mon, Apr 2, 2018	99.59	99.99	95.95	96.72
799	NASDAQ	GLPG	Thu, Mar 29, 2018	100.47	100.48	99.51	99.76
798	NASDAQ	GLPG	Wed, Mar 28, 2018	100.86	101.16	99.25	100.13
797	NASDAQ	GLPG	Tue, Mar 27, 2018	101.81	101.81	98.39	98.65
796	NASDAQ	GLPG	Mon, Mar 26, 2018	102.00	102.23	99.99	101.75
795	NASDAQ	GLPG	Fri, Mar 23, 2018	101.41	101.78	99.45	99.63
794	NASDAQ	GLPG	Thu, Mar 22, 2018	100.54	101.52	99.17	99.74
793	NASDAQ	GLPG	Wed, Mar 21, 2018	102.88	103.18	101.86	102.34
792	NASDAQ	GLPG	Tue, Mar 20, 2018	101.57	102.80	101.47	102.12
791	NASDAQ	GLPG	Mon, Mar 19, 2018	104.11	104.36	101.61	102.50
790	NASDAQ	GLPG	Fri, Mar 16, 2018	104.32	104.80	103.13	103.38
789	NASDAQ	GLPG	Thu, Mar 15, 2018	105.09	106.21	104.71	105.15
788	NASDAQ	GLPG	Wed, Mar 14, 2018	105.24	105.28	103.50	103.91
787	NASDAQ	GLPG	Tue, Mar 13, 2018	105.41	105.57	103.12	103.36
786	NASDAQ	GLPG	Mon, Mar 12, 2018	105.73	106.51	104.43	105.08
785	NASDAQ	GLPG	Fri, Mar 9, 2018	102.24	103.36	101.83	103.18
784	NASDAQ	GLPG	Thu, Mar 8, 2018	100.06	100.54	99.61	99.80
783	NASDAQ	GLPG	Wed, Mar 7, 2018	99.62	101.32	99.50	101.09
782	NASDAQ	GLPG	Tue, Mar 6, 2018	101.31	102.30	100.97	101.71
781	NASDAQ	GLPG	Mon, Mar 5, 2018	101.48	102.85	100.81	102.51
780	NASDAQ	GLPG	Fri, Mar 2, 2018	101.05	102.97	100.50	102.67
779	NASDAQ	GLPG	Thu, Mar 1, 2018	102.35	103.61	101.07	102.59
778	NASDAQ	GLPG	Wed, Feb 28, 2018	106.63	106.75	103.39	104.21
777	NASDAQ	GLPG	Tue, Feb 27, 2018	110.03	110.17	107.83	108.02
776	NASDAQ	GLPG	Mon, Feb 26, 2018	113.24	113.52	111.52	112.22
775	NASDAQ	GLPG	Fri, Feb 23, 2018	112.10	112.68	110.40	111.41
774	NASDAQ	GLPG	Thu, Feb 22, 2018	116.53	116.73	114.65	115.02
773	NASDAQ	GLPG	Wed, Feb 21, 2018	116.42	117.78	115.07	115.57
772	NASDAQ	GLPG	Tue, Feb 20, 2018	115.94	116.99	115.06	115.28
771	NASDAQ	GLPG	Fri, Feb 16, 2018	116.42	116.96	114.81	115.33
770	NASDAQ	GLPG	Thu, Feb 15, 2018	116.43	116.90	114.70	116.73
769	NASDAQ	GLPG	Wed, Feb 14, 2018	111.93	115.67	111.93	115.22
768	NASDAQ	GLPG	Tue, Feb 13, 2018	113.50	113.77	112.31	112.83
767	NASDAQ	GLPG	Mon, Feb 12, 2018	110.81	115.49	110.66	115.19
766	NASDAQ	GLPG	Fri, Feb 9, 2018	109.25	110.45	105.09	108.83
765	NASDAQ	GLPG	Thu, Feb 8, 2018	115.47	115.69	109.43	109.71
764	NASDAQ	GLPG	Wed, Feb 7, 2018	113.95	116.19	113.67	114.98
763	NASDAQ	GLPG	Tue, Feb 6, 2018	108.82	112.70	108.65	112.13
762	NASDAQ	GLPG	Mon, Feb 5, 2018	114.59	115.30	110.40	110.40
761	NASDAQ	GLPG	Fri, Feb 2, 2018	118.09	119.81	117.64	118.00
760	NASDAQ	GLPG	Thu, Feb 1, 2018	118.48	119.44	118.13	118.50
759	NASDAQ	GLPG	Wed, Jan 31, 2018	120.73	121.09	118.17	118.22
758	NASDAQ	GLPG	Tue, Jan 30, 2018	119.08	120.05	118.34	118.39
757	NASDAQ	GLPG	Mon, Jan 29, 2018	120.84	121.05	119.60	120.23
756	NASDAQ	GLPG	Fri, Jan 26, 2018	117.75	117.86	116.73	117.42
755	NASDAQ	GLPG	Thu, Jan 25, 2018	116.11	116.34	114.48	115.13
754	NASDAQ	GLPG	Wed, Jan 24, 2018	115.66	115.68	113.64	114.14
753	NASDAQ	GLPG	Tue, Jan 23, 2018	114.40	115.82	114.01	115.71
752	NASDAQ	GLPG	Mon, Jan 22, 2018	112.41	116.32	112.14	115.77
751	NASDAQ	GLPG	Fri, Jan 19, 2018	112.08	112.48	111.00	112.44
750	NASDAQ	GLPG	Thu, Jan 18, 2018	109.70	110.17	109.19	109.50
749	NASDAQ	GLPG	Wed, Jan 17, 2018	110.20	110.84	109.45	109.75
748	NASDAQ	GLPG	Tue, Jan 16, 2018	112.88	113.04	110.58	110.86
747	NASDAQ	GLPG	Fri, Jan 12, 2018	106.90	108.47	106.75	108.38
746	NASDAQ	GLPG	Thu, Jan 11, 2018	103.79	104.69	103.62	104.44
745	NASDAQ	GLPG	Wed, Jan 10, 2018	103.09	103.60	102.57	103.25
744	NASDAQ	GLPG	Tue, Jan 9, 2018	101.20	102.99	101.07	102.42
743	NASDAQ	GLPG	Mon, Jan 8, 2018	102.33	102.33	100.61	101.00
742	NASDAQ	GLPG	Fri, Jan 5, 2018	98.10	98.68	97.48	98.35
741	NASDAQ	GLPG	Thu, Jan 4, 2018	96.79	97.63	96.14	97.33
740	NASDAQ	GLPG	Wed, Jan 3, 2018	97.87	98.11	96.48	97.34
739	NASDAQ	GLPG	Tue, Jan 2, 2018	93.94	94.67	93.18	94.51
738	NASDAQ	GLPG	Fri, Dec 29, 2017	94.58	95.00	93.70	93.76
737	NASDAQ	GLPG	Thu, Dec 28, 2017	94.46	94.95	93.66	94.74
736	NASDAQ	GLPG	Wed, Dec 27, 2017	94.07	94.49	93.75	94.01
735	NASDAQ	GLPG	Tue, Dec 26, 2017	93.23	94.07	93.00	93.52
734	NASDAQ	GLPG	Fri, Dec 22, 2017	92.12	93.33	91.97	92.98
733	NASDAQ	GLPG	Thu, Dec 21, 2017	89.68	89.96	89.00	89.53
732	NASDAQ	GLPG	Wed, Dec 20, 2017	90.68	91.23	89.95	90.34
731	NASDAQ	GLPG	Tue, Dec 19, 2017	90.19	92.91	90.06	91.26
730	NASDAQ	GLPG	Mon, Dec 18, 2017	93.09	93.36	91.38	91.57
729	NASDAQ	GLPG	Fri, Dec 15, 2017	91.06	92.15	90.08	91.21
728	NASDAQ	GLPG	Thu, Dec 14, 2017	84.86	85.17	84.13	84.48
727	NASDAQ	GLPG	Wed, Dec 13, 2017	85.20	85.80	84.75	85.63
726	NASDAQ	GLPG	Tue, Dec 12, 2017	87.59	87.86	85.55	85.56
725	NASDAQ	GLPG	Mon, Dec 11, 2017	89.55	90.24	88.77	89.50
724	NASDAQ	GLPG	Fri, Dec 8, 2017	85.54	87.17	85.44	86.46
723	NASDAQ	GLPG	Thu, Dec 7, 2017	84.86	86.19	84.74	85.07
722	NASDAQ	GLPG	Wed, Dec 6, 2017	84.92	85.94	84.71	85.47
721	NASDAQ	GLPG	Tue, Dec 5, 2017	85.38	86.33	85.06	85.44
720	NASDAQ	GLPG	Mon, Dec 4, 2017	87.71	87.75	86.06	86.20
719	NASDAQ	GLPG	Fri, Dec 1, 2017	87.56	88.25	87.09	87.25
718	NASDAQ	GLPG	Thu, Nov 30, 2017	87.03	88.48	87.01	88.18
717	NASDAQ	GLPG	Wed, Nov 29, 2017	89.29	89.68	87.26	87.46
716	NASDAQ	GLPG	Tue, Nov 28, 2017	90.71	91.16	90.20	90.74
715	NASDAQ	GLPG	Mon, Nov 27, 2017	91.44	91.60	90.72	90.89
714	NASDAQ	GLPG	Fri, Nov 24, 2017	91.75	92.37	91.28	92.23
713	NASDAQ	GLPG	Wed, Nov 22, 2017	91.75	92.35	91.24	91.95
712	NASDAQ	GLPG	Tue, Nov 21, 2017	92.00	93.20	91.99	92.98
711	NASDAQ	GLPG	Mon, Nov 20, 2017	94.83	95.16	92.84	93.39
710	NASDAQ	GLPG	Fri, Nov 17, 2017	91.19	91.47	90.76	90.83
709	NASDAQ	GLPG	Thu, Nov 16, 2017	91.12	91.78	91.07	91.49
708	NASDAQ	GLPG	Wed, Nov 15, 2017	90.39	90.81	89.80	89.80
707	NASDAQ	GLPG	Tue, Nov 14, 2017	90.62	91.23	90.25	91.15
706	NASDAQ	GLPG	Mon, Nov 13, 2017	90.02	90.73	89.80	90.61
705	NASDAQ	GLPG	Fri, Nov 10, 2017	91.01	91.64	90.22	91.58
704	NASDAQ	GLPG	Thu, Nov 9, 2017	93.36	93.36	90.90	91.04
703	NASDAQ	GLPG	Wed, Nov 8, 2017	96.51	96.76	95.86	95.89
702	NASDAQ	GLPG	Tue, Nov 7, 2017	98.37	98.37	97.13	97.51
701	NASDAQ	GLPG	Mon, Nov 6, 2017	98.08	99.37	98.04	99.24
700	NASDAQ	GLPG	Fri, Nov 3, 2017	99.23	99.48	96.98	97.09
699	NASDAQ	GLPG	Thu, Nov 2, 2017	98.94	100.03	98.80	99.76
698	NASDAQ	GLPG	Wed, Nov 1, 2017	99.47	101.18	99.40	101.14
697	NASDAQ	GLPG	Tue, Oct 31, 2017	97.33	97.70	96.67	97.48
696	NASDAQ	GLPG	Mon, Oct 30, 2017	96.37	97.72	96.37	97.05
695	NASDAQ	GLPG	Fri, Oct 27, 2017	97.20	97.68	96.24	97.17
694	NASDAQ	GLPG	Thu, Oct 26, 2017	97.85	97.85	95.66	96.02
693	NASDAQ	GLPG	Wed, Oct 25, 2017	99.57	99.65	97.76	97.98
692	NASDAQ	GLPG	Tue, Oct 24, 2017	99.17	99.57	97.78	99.38
691	NASDAQ	GLPG	Mon, Oct 23, 2017	101.23	101.42	99.72	100.07
690	NASDAQ	GLPG	Fri, Oct 20, 2017	101.20	101.43	100.37	100.85
689	NASDAQ	GLPG	Thu, Oct 19, 2017	100.45	100.74	99.77	100.19
688	NASDAQ	GLPG	Wed, Oct 18, 2017	101.58	101.85	100.81	101.66
687	NASDAQ	GLPG	Tue, Oct 17, 2017	101.05	101.41	100.54	100.98
686	NASDAQ	GLPG	Mon, Oct 16, 2017	102.49	102.73	101.60	102.48
685	NASDAQ	GLPG	Fri, Oct 13, 2017	102.93	102.93	101.19	101.55
684	NASDAQ	GLPG	Thu, Oct 12, 2017	103.33	103.90	103.07	103.30
683	NASDAQ	GLPG	Wed, Oct 11, 2017	103.66	104.12	103.36	103.82
682	NASDAQ	GLPG	Tue, Oct 10, 2017	103.55	104.06	102.72	104.02
681	NASDAQ	GLPG	Mon, Oct 9, 2017	102.28	102.94	102.02	102.58
680	NASDAQ	GLPG	Fri, Oct 6, 2017	101.70	102.12	101.59	101.63
679	NASDAQ	GLPG	Thu, Oct 5, 2017	102.49	102.61	101.64	102.60
678	NASDAQ	GLPG	Wed, Oct 4, 2017	103.02	103.97	102.83	103.88
677	NASDAQ	GLPG	Tue, Oct 3, 2017	103.05	103.87	102.81	102.91
676	NASDAQ	GLPG	Mon, Oct 2, 2017	102.00	102.98	101.90	102.75
675	NASDAQ	GLPG	Fri, Sep 29, 2017	102.34	102.34	101.41	101.75
674	NASDAQ	GLPG	Thu, Sep 28, 2017	102.65	102.78	102.10	102.65
673	NASDAQ	GLPG	Wed, Sep 27, 2017	100.23	101.23	100.00	101.21
672	NASDAQ	GLPG	Tue, Sep 26, 2017	98.34	98.75	97.07	97.18
671	NASDAQ	GLPG	Mon, Sep 25, 2017	99.58	99.70	98.70	99.02
670	NASDAQ	GLPG	Fri, Sep 22, 2017	99.75	100.03	99.22	99.27
669	NASDAQ	GLPG	Thu, Sep 21, 2017	101.34	101.34	100.01	100.07
668	NASDAQ	GLPG	Wed, Sep 20, 2017	100.95	102.43	100.74	101.61
667	NASDAQ	GLPG	Tue, Sep 19, 2017	101.37	101.83	100.72	101.51
666	NASDAQ	GLPG	Mon, Sep 18, 2017	100.41	100.48	99.28	99.82
665	NASDAQ	GLPG	Fri, Sep 15, 2017	101.47	101.78	100.58	100.75
664	NASDAQ	GLPG	Thu, Sep 14, 2017	102.60	103.54	102.24	103.47
663	NASDAQ	GLPG	Wed, Sep 13, 2017	101.34	101.86	100.90	101.47
662	NASDAQ	GLPG	Tue, Sep 12, 2017	100.50	100.75	99.79	100.56
661	NASDAQ	GLPG	Mon, Sep 11, 2017	100.93	101.11	100.13	100.86
660	NASDAQ	GLPG	Fri, Sep 8, 2017	99.30	100.14	98.88	99.45
659	NASDAQ	GLPG	Thu, Sep 7, 2017	98.40	99.99	98.10	99.70
658	NASDAQ	GLPG	Wed, Sep 6, 2017	96.08	97.02	95.88	96.66
657	NASDAQ	GLPG	Tue, Sep 5, 2017	94.71	95.67	94.41	95.66
656	NASDAQ	GLPG	Fri, Sep 1, 2017	92.48	93.63	92.21	93.21
655	NASDAQ	GLPG	Thu, Aug 31, 2017	91.82	92.67	91.56	92.49
654	NASDAQ	GLPG	Wed, Aug 30, 2017	91.00	91.77	90.78	91.39
653	NASDAQ	GLPG	Tue, Aug 29, 2017	89.98	91.99	89.98	91.69
652	NASDAQ	GLPG	Mon, Aug 28, 2017	90.49	91.00	90.11	90.87
651	NASDAQ	GLPG	Fri, Aug 25, 2017	90.12	90.30	89.46	89.57
650	NASDAQ	GLPG	Thu, Aug 24, 2017	89.14	89.64	88.64	89.33
649	NASDAQ	GLPG	Wed, Aug 23, 2017	89.02	89.59	88.73	88.92
648	NASDAQ	GLPG	Tue, Aug 22, 2017	88.91	89.78	88.91	89.51
647	NASDAQ	GLPG	Mon, Aug 21, 2017	87.44	87.89	86.96	87.85
646	NASDAQ	GLPG	Fri, Aug 18, 2017	87.38	87.81	86.19	86.43
645	NASDAQ	GLPG	Thu, Aug 17, 2017	88.03	88.35	87.03	87.41
644	NASDAQ	GLPG	Wed, Aug 16, 2017	87.60	88.12	87.18	87.60
643	NASDAQ	GLPG	Tue, Aug 15, 2017	87.13	87.46	86.62	87.28
642	NASDAQ	GLPG	Mon, Aug 14, 2017	85.99	86.90	85.76	86.56
641	NASDAQ	GLPG	Fri, Aug 11, 2017	82.27	84.60	81.44	83.73
640	NASDAQ	GLPG	Thu, Aug 10, 2017	83.24	84.68	78.27	81.06
639	NASDAQ	GLPG	Wed, Aug 9, 2017	73.39	73.66	72.92	73.17
638	NASDAQ	GLPG	Tue, Aug 8, 2017	74.81	75.18	73.84	73.90
637	NASDAQ	GLPG	Mon, Aug 7, 2017	75.83	75.92	75.33	75.51
636	NASDAQ	GLPG	Fri, Aug 4, 2017	75.86	76.48	75.34	75.86
635	NASDAQ	GLPG	Thu, Aug 3, 2017	76.90	77.57	76.60	77.01
634	NASDAQ	GLPG	Wed, Aug 2, 2017	77.32	78.55	76.96	78.00
633	NASDAQ	GLPG	Tue, Aug 1, 2017	77.63	78.01	77.03	77.26
632	NASDAQ	GLPG	Mon, Jul 31, 2017	80.47	80.50	79.02	79.35
631	NASDAQ	GLPG	Fri, Jul 28, 2017	81.78	81.78	80.33	80.53
630	NASDAQ	GLPG	Thu, Jul 27, 2017	82.50	82.50	79.30	80.31
629	NASDAQ	GLPG	Wed, Jul 26, 2017	81.71	83.14	81.57	82.85
628	NASDAQ	GLPG	Tue, Jul 25, 2017	83.15	83.22	81.01	81.76
627	NASDAQ	GLPG	Mon, Jul 24, 2017	80.78	81.67	80.59	80.98
626	NASDAQ	GLPG	Fri, Jul 21, 2017	81.14	82.58	80.97	82.25
625	NASDAQ	GLPG	Thu, Jul 20, 2017	78.14	80.94	78.14	80.85
624	NASDAQ	GLPG	Wed, Jul 19, 2017	73.22	76.33	72.90	76.16
623	NASDAQ	GLPG	Tue, Jul 18, 2017	76.58	77.72	76.47	77.49
622	NASDAQ	GLPG	Mon, Jul 17, 2017	76.74	77.15	75.50	75.67
621	NASDAQ	GLPG	Fri, Jul 14, 2017	76.86	77.20	76.63	77.01
620	NASDAQ	GLPG	Thu, Jul 13, 2017	76.04	77.25	75.25	76.78
619	NASDAQ	GLPG	Wed, Jul 12, 2017	76.94	77.50	76.57	76.94
618	NASDAQ	GLPG	Tue, Jul 11, 2017	75.12	76.68	75.12	76.58
617	NASDAQ	GLPG	Mon, Jul 10, 2017	75.67	76.41	75.13	75.96
616	NASDAQ	GLPG	Fri, Jul 7, 2017	75.34	77.04	75.34	76.69
615	NASDAQ	GLPG	Thu, Jul 6, 2017	75.36	75.69	74.67	75.63
614	NASDAQ	GLPG	Wed, Jul 5, 2017	75.74	77.18	75.68	77.00
613	NASDAQ	GLPG	Mon, Jul 3, 2017	75.77	76.27	75.62	76.19
612	NASDAQ	GLPG	Fri, Jun 30, 2017	76.48	76.86	76.08	76.52
611	NASDAQ	GLPG	Thu, Jun 29, 2017	77.41	77.47	75.41	76.25
610	NASDAQ	GLPG	Wed, Jun 28, 2017	75.81	76.87	75.18	76.74
609	NASDAQ	GLPG	Tue, Jun 27, 2017	76.42	76.82	75.05	75.08
608	NASDAQ	GLPG	Mon, Jun 26, 2017	78.27	78.39	76.27	76.36
607	NASDAQ	GLPG	Fri, Jun 23, 2017	78.03	79.04	77.59	79.00
606	NASDAQ	GLPG	Thu, Jun 22, 2017	77.54	79.26	76.76	78.56
605	NASDAQ	GLPG	Wed, Jun 21, 2017	77.47	77.97	76.91	77.35
604	NASDAQ	GLPG	Tue, Jun 20, 2017	79.97	80.03	78.12	78.86
603	NASDAQ	GLPG	Mon, Jun 19, 2017	79.07	81.97	79.07	81.77
602	NASDAQ	GLPG	Fri, Jun 16, 2017	78.00	78.87	77.61	78.86
601	NASDAQ	GLPG	Thu, Jun 15, 2017	76.63	78.05	76.52	78.00
600	NASDAQ	GLPG	Wed, Jun 14, 2017	78.51	79.00	78.01	78.17
599	NASDAQ	GLPG	Tue, Jun 13, 2017	78.36	79.07	77.97	78.86
598	NASDAQ	GLPG	Mon, Jun 12, 2017	77.51	78.57	77.24	78.54
597	NASDAQ	GLPG	Fri, Jun 9, 2017	77.95	79.06	77.67	79.01
596	NASDAQ	GLPG	Thu, Jun 8, 2017	77.98	78.71	77.64	78.63
595	NASDAQ	GLPG	Wed, Jun 7, 2017	79.60	79.83	78.28	78.42
594	NASDAQ	GLPG	Tue, Jun 6, 2017	80.40	81.06	79.23	79.46
593	NASDAQ	GLPG	Mon, Jun 5, 2017	84.37	84.39	82.83	83.01
592	NASDAQ	GLPG	Fri, Jun 2, 2017	85.65	85.96	85.19	85.78
591	NASDAQ	GLPG	Thu, Jun 1, 2017	83.19	84.28	83.05	84.28
590	NASDAQ	GLPG	Wed, May 31, 2017	84.34	84.41	81.80	82.33
589	NASDAQ	GLPG	Tue, May 30, 2017	82.37	82.84	81.30	81.60
588	NASDAQ	GLPG	Fri, May 26, 2017	83.60	83.88	82.69	82.79
587	NASDAQ	GLPG	Thu, May 25, 2017	83.48	84.36	83.47	84.00
586	NASDAQ	GLPG	Wed, May 24, 2017	84.27	84.37	82.91	83.82
585	NASDAQ	GLPG	Tue, May 23, 2017	85.57	85.80	84.24	84.86
584	NASDAQ	GLPG	Mon, May 22, 2017	85.71	85.88	84.96	85.81
583	NASDAQ	GLPG	Fri, May 19, 2017	86.55	86.99	85.33	85.38
582	NASDAQ	GLPG	Thu, May 18, 2017	83.44	85.42	83.26	85.19
581	NASDAQ	GLPG	Wed, May 17, 2017	87.95	88.00	86.01	86.08
580	NASDAQ	GLPG	Tue, May 16, 2017	89.50	90.00	88.50	88.98
579	NASDAQ	GLPG	Mon, May 15, 2017	87.66	87.85	87.32	87.67
578	NASDAQ	GLPG	Fri, May 12, 2017	85.70	86.56	85.61	85.95
577	NASDAQ	GLPG	Thu, May 11, 2017	87.14	87.19	86.03	86.12
576	NASDAQ	GLPG	Wed, May 10, 2017	87.15	87.41	86.62	86.98
575	NASDAQ	GLPG	Tue, May 9, 2017	87.46	87.54	86.71	87.12
574	NASDAQ	GLPG	Mon, May 8, 2017	87.63	87.69	86.85	86.92
573	NASDAQ	GLPG	Fri, May 5, 2017	88.43	88.43	87.31	87.67
572	NASDAQ	GLPG	Thu, May 4, 2017	87.95	88.44	87.38	87.65
571	NASDAQ	GLPG	Wed, May 3, 2017	87.36	87.37	85.03	85.86
570	NASDAQ	GLPG	Tue, May 2, 2017	90.87	90.93	88.55	88.68
569	NASDAQ	GLPG	Mon, May 1, 2017	87.24	87.51	86.75	87.16
568	NASDAQ	GLPG	Fri, Apr 28, 2017	87.15	87.90	86.54	86.86
567	NASDAQ	GLPG	Thu, Apr 27, 2017	86.58	87.47	85.93	85.99
566	NASDAQ	GLPG	Wed, Apr 26, 2017	86.11	86.39	85.69	86.14
565	NASDAQ	GLPG	Tue, Apr 25, 2017	86.50	86.95	85.75	85.83
564	NASDAQ	GLPG	Mon, Apr 24, 2017	86.76	87.17	85.10	85.17
563	NASDAQ	GLPG	Fri, Apr 21, 2017	88.51	88.75	85.72	85.84
562	NASDAQ	GLPG	Thu, Apr 20, 2017	90.37	90.70	88.94	89.09
561	NASDAQ	GLPG	Wed, Apr 19, 2017	89.88	90.35	89.30	89.46
560	NASDAQ	GLPG	Tue, Apr 18, 2017	91.72	91.72	86.82	89.31
559	NASDAQ	GLPG	Mon, Apr 17, 2017	90.80	94.88	90.50	92.40
558	NASDAQ	GLPG	Thu, Apr 13, 2017	89.63	90.44	89.48	89.96
557	NASDAQ	GLPG	Wed, Apr 12, 2017	89.55	90.16	89.52	90.03
556	NASDAQ	GLPG	Tue, Apr 11, 2017	90.17	90.17	88.60	89.22
555	NASDAQ	GLPG	Mon, Apr 10, 2017	89.82	89.85	87.95	88.18
554	NASDAQ	GLPG	Fri, Apr 7, 2017	88.64	88.81	87.80	88.12
553	NASDAQ	GLPG	Thu, Apr 6, 2017	89.99	90.50	89.47	89.97
552	NASDAQ	GLPG	Wed, Apr 5, 2017	87.96	88.21	86.87	87.14
551	NASDAQ	GLPG	Tue, Apr 4, 2017	88.34	88.50	87.13	87.67
550	NASDAQ	GLPG	Mon, Apr 3, 2017	87.19	87.28	86.22	86.40
549	NASDAQ	GLPG	Fri, Mar 31, 2017	87.36	87.36	86.19	86.19
548	NASDAQ	GLPG	Thu, Mar 30, 2017	87.41	87.46	85.66	85.98
547	NASDAQ	GLPG	Wed, Mar 29, 2017	85.13	87.74	85.00	85.86
546	NASDAQ	GLPG	Tue, Mar 28, 2017	86.42	86.43	84.22	84.63
545	NASDAQ	GLPG	Mon, Mar 27, 2017	82.26	83.67	82.26	83.55
544	NASDAQ	GLPG	Fri, Mar 24, 2017	81.87	82.55	81.54	82.37
543	NASDAQ	GLPG	Thu, Mar 23, 2017	81.47	81.47	80.32	80.64
542	NASDAQ	GLPG	Wed, Mar 22, 2017	82.32	82.67	81.59	82.10
541	NASDAQ	GLPG	Tue, Mar 21, 2017	82.45	82.56	79.76	79.99
540	NASDAQ	GLPG	Mon, Mar 20, 2017	82.30	82.61	81.93	82.14
539	NASDAQ	GLPG	Fri, Mar 17, 2017	81.01	82.14	80.90	81.86
538	NASDAQ	GLPG	Thu, Mar 16, 2017	81.02	81.12	80.31	80.61
537	NASDAQ	GLPG	Wed, Mar 15, 2017	78.82	80.40	78.82	80.22
536	NASDAQ	GLPG	Tue, Mar 14, 2017	77.83	78.79	77.75	78.25
535	NASDAQ	GLPG	Mon, Mar 13, 2017	77.97	78.26	77.48	78.06
534	NASDAQ	GLPG	Fri, Mar 10, 2017	76.85	77.93	76.61	77.78
533	NASDAQ	GLPG	Thu, Mar 9, 2017	74.25	75.17	74.17	74.85
532	NASDAQ	GLPG	Wed, Mar 8, 2017	73.16	74.49	73.00	73.88
531	NASDAQ	GLPG	Tue, Mar 7, 2017	72.68	73.51	72.48	72.74
530	NASDAQ	GLPG	Mon, Mar 6, 2017	72.81	73.68	72.21	73.40
529	NASDAQ	GLPG	Fri, Mar 3, 2017	72.17	73.43	71.93	73.32
528	NASDAQ	GLPG	Thu, Mar 2, 2017	71.52	73.07	71.41	72.11
527	NASDAQ	GLPG	Wed, Mar 1, 2017	70.96	71.95	70.51	71.78
526	NASDAQ	GLPG	Tue, Feb 28, 2017	69.98	71.01	69.79	70.55
525	NASDAQ	GLPG	Mon, Feb 27, 2017	68.90	70.75	68.80	70.62
524	NASDAQ	GLPG	Fri, Feb 24, 2017	67.36	69.38	67.30	69.36
523	NASDAQ	GLPG	Thu, Feb 23, 2017	69.72	70.13	69.30	69.96
522	NASDAQ	GLPG	Wed, Feb 22, 2017	69.22	69.99	69.13	69.66
521	NASDAQ	GLPG	Tue, Feb 21, 2017	69.34	69.90	69.23	69.87
520	NASDAQ	GLPG	Fri, Feb 17, 2017	68.98	69.87	68.96	69.80
519	NASDAQ	GLPG	Thu, Feb 16, 2017	69.76	69.87	69.04	69.58
518	NASDAQ	GLPG	Wed, Feb 15, 2017	67.86	69.04	67.84	69.00
517	NASDAQ	GLPG	Tue, Feb 14, 2017	68.11	68.45	67.26	68.08
516	NASDAQ	GLPG	Mon, Feb 13, 2017	68.35	68.73	67.86	68.03
515	NASDAQ	GLPG	Fri, Feb 10, 2017	67.62	68.89	67.49	68.84
514	NASDAQ	GLPG	Thu, Feb 9, 2017	67.72	68.30	67.54	68.01
513	NASDAQ	GLPG	Wed, Feb 8, 2017	65.92	67.20	65.86	67.03
512	NASDAQ	GLPG	Tue, Feb 7, 2017	66.56	67.53	66.52	66.77
511	NASDAQ	GLPG	Mon, Feb 6, 2017	65.80	67.09	65.78	66.70
510	NASDAQ	GLPG	Fri, Feb 3, 2017	67.47	68.02	67.11	67.93
509	NASDAQ	GLPG	Thu, Feb 2, 2017	66.17	67.97	66.11	67.88
508	NASDAQ	GLPG	Wed, Feb 1, 2017	66.70	67.40	66.30	67.24
507	NASDAQ	GLPG	Tue, Jan 31, 2017	64.01	65.34	63.69	65.10
506	NASDAQ	GLPG	Mon, Jan 30, 2017	65.42	65.46	63.76	64.31
505	NASDAQ	GLPG	Fri, Jan 27, 2017	66.17	67.41	66.07	67.05
504	NASDAQ	GLPG	Thu, Jan 26, 2017	66.32	66.65	65.75	65.99
503	NASDAQ	GLPG	Wed, Jan 25, 2017	65.51	65.84	65.25	65.45
502	NASDAQ	GLPG	Tue, Jan 24, 2017	65.48	65.52	64.32	64.58
501	NASDAQ	GLPG	Mon, Jan 23, 2017	66.76	66.76	65.64	65.70
500	NASDAQ	GLPG	Fri, Jan 20, 2017	66.68	66.89	65.95	65.95
499	NASDAQ	GLPG	Thu, Jan 19, 2017	67.47	67.56	65.60	65.94
498	NASDAQ	GLPG	Wed, Jan 18, 2017	67.72	68.71	67.53	68.29
497	NASDAQ	GLPG	Tue, Jan 17, 2017	68.79	68.83	67.92	68.45
496	NASDAQ	GLPG	Fri, Jan 13, 2017	69.66	70.10	69.22	69.22
495	NASDAQ	GLPG	Thu, Jan 12, 2017	67.88	69.08	67.83	68.50
494	NASDAQ	GLPG	Wed, Jan 11, 2017	69.05	70.00	67.59	68.28
493	NASDAQ	GLPG	Tue, Jan 10, 2017	68.62	69.06	68.26	68.97
492	NASDAQ	GLPG	Mon, Jan 9, 2017	68.16	68.94	68.15	68.72
491	NASDAQ	GLPG	Fri, Jan 6, 2017	69.86	70.02	68.43	68.67
490	NASDAQ	GLPG	Thu, Jan 5, 2017	69.10	69.54	68.15	68.30
489	NASDAQ	GLPG	Wed, Jan 4, 2017	65.15	66.66	65.13	65.86
488	NASDAQ	GLPG	Tue, Jan 3, 2017	64.68	65.02	64.27	65.02
487	NASDAQ	GLPG	Fri, Dec 30, 2016	64.61	64.66	63.95	64.19
486	NASDAQ	GLPG	Thu, Dec 29, 2016	63.89	64.45	63.74	64.31
485	NASDAQ	GLPG	Wed, Dec 28, 2016	64.11	64.18	63.28	63.55
484	NASDAQ	GLPG	Tue, Dec 27, 2016	63.16	63.96	63.05	63.19
483	NASDAQ	GLPG	Fri, Dec 23, 2016	61.55	63.16	61.47	63.03
482	NASDAQ	GLPG	Thu, Dec 22, 2016	61.74	62.14	60.60	61.21
481	NASDAQ	GLPG	Wed, Dec 21, 2016	62.43	62.50	61.36	61.88
480	NASDAQ	GLPG	Tue, Dec 20, 2016	60.75	60.81	60.18	60.19
479	NASDAQ	GLPG	Mon, Dec 19, 2016	60.38	60.65	59.76	59.80
478	NASDAQ	GLPG	Fri, Dec 16, 2016	60.85	61.08	60.03	60.28
477	NASDAQ	GLPG	Thu, Dec 15, 2016	60.02	60.69	59.61	60.69
476	NASDAQ	GLPG	Wed, Dec 14, 2016	58.78	59.10	58.31	58.53
475	NASDAQ	GLPG	Tue, Dec 13, 2016	58.92	59.52	58.66	58.84
474	NASDAQ	GLPG	Mon, Dec 12, 2016	59.19	59.27	58.51	58.94
473	NASDAQ	GLPG	Fri, Dec 9, 2016	58.95	59.56	58.45	59.01
472	NASDAQ	GLPG	Thu, Dec 8, 2016	58.34	59.10	57.92	58.95
471	NASDAQ	GLPG	Wed, Dec 7, 2016	59.93	59.93	58.14	58.24
470	NASDAQ	GLPG	Tue, Dec 6, 2016	59.65	60.75	59.54	60.64
469	NASDAQ	GLPG	Mon, Dec 5, 2016	60.32	60.78	60.14	60.72
468	NASDAQ	GLPG	Fri, Dec 2, 2016	58.02	59.21	57.86	58.80
467	NASDAQ	GLPG	Thu, Dec 1, 2016	59.09	59.19	57.92	58.16
466	NASDAQ	GLPG	Wed, Nov 30, 2016	59.60	59.88	58.79	59.12
465	NASDAQ	GLPG	Tue, Nov 29, 2016	58.84	60.26	58.74	60.01
464	NASDAQ	GLPG	Mon, Nov 28, 2016	58.94	59.43	58.78	58.91
463	NASDAQ	GLPG	Fri, Nov 25, 2016	59.08	59.92	58.88	59.76
462	NASDAQ	GLPG	Wed, Nov 23, 2016	57.61	59.01	57.16	58.92
461	NASDAQ	GLPG	Tue, Nov 22, 2016	58.79	58.90	57.81	57.96
460	NASDAQ	GLPG	Mon, Nov 21, 2016	59.34	59.89	58.95	59.21
459	NASDAQ	GLPG	Fri, Nov 18, 2016	61.23	61.31	59.55	59.74
458	NASDAQ	GLPG	Thu, Nov 17, 2016	59.88	62.65	59.85	62.01
457	NASDAQ	GLPG	Wed, Nov 16, 2016	59.03	59.62	58.88	59.37
456	NASDAQ	GLPG	Tue, Nov 15, 2016	59.18	59.32	58.47	58.67
455	NASDAQ	GLPG	Mon, Nov 14, 2016	59.99	60.22	59.24	59.67
454	NASDAQ	GLPG	Fri, Nov 11, 2016	59.88	59.89	59.06	59.56
453	NASDAQ	GLPG	Thu, Nov 10, 2016	61.10	62.26	60.11	60.40
452	NASDAQ	GLPG	Wed, Nov 9, 2016	60.26	62.15	60.14	61.36
451	NASDAQ	GLPG	Tue, Nov 8, 2016	58.11	58.75	57.97	58.52
450	NASDAQ	GLPG	Mon, Nov 7, 2016	58.46	60.17	58.46	60.17
449	NASDAQ	GLPG	Fri, Nov 4, 2016	58.32	59.00	58.13	58.48
448	NASDAQ	GLPG	Thu, Nov 3, 2016	59.71	59.71	58.07	58.10
447	NASDAQ	GLPG	Wed, Nov 2, 2016	60.46	60.48	58.93	58.94
446	NASDAQ	GLPG	Tue, Nov 1, 2016	60.70	61.76	60.30	61.49
445	NASDAQ	GLPG	Mon, Oct 31, 2016	61.15	61.20	59.93	60.62
444	NASDAQ	GLPG	Fri, Oct 28, 2016	62.74	62.74	61.10	61.76
443	NASDAQ	GLPG	Thu, Oct 27, 2016	65.14	65.29	62.53	62.68
442	NASDAQ	GLPG	Wed, Oct 26, 2016	64.84	65.24	63.84	64.05
441	NASDAQ	GLPG	Tue, Oct 25, 2016	65.39	65.39	64.72	64.79
440	NASDAQ	GLPG	Mon, Oct 24, 2016	65.52	65.58	64.65	64.66
439	NASDAQ	GLPG	Fri, Oct 21, 2016	65.10	65.84	65.02	65.74
438	NASDAQ	GLPG	Thu, Oct 20, 2016	65.92	66.54	65.83	65.95
437	NASDAQ	GLPG	Wed, Oct 19, 2016	65.96	66.36	65.70	65.82
436	NASDAQ	GLPG	Tue, Oct 18, 2016	67.23	67.56	66.40	66.80
435	NASDAQ	GLPG	Mon, Oct 17, 2016	64.00	64.28	63.51	63.51
434	NASDAQ	GLPG	Fri, Oct 14, 2016	65.33	65.48	63.80	64.12
433	NASDAQ	GLPG	Thu, Oct 13, 2016	62.95	64.40	62.94	64.25
432	NASDAQ	GLPG	Wed, Oct 12, 2016	63.85	64.07	63.02	63.03
431	NASDAQ	GLPG	Tue, Oct 11, 2016	64.95	65.01	64.38	64.64
430	NASDAQ	GLPG	Mon, Oct 10, 2016	65.12	65.91	64.99	65.64
429	NASDAQ	GLPG	Fri, Oct 7, 2016	64.97	65.12	63.98	65.10
428	NASDAQ	GLPG	Thu, Oct 6, 2016	64.62	65.63	64.34	65.51
427	NASDAQ	GLPG	Wed, Oct 5, 2016	64.82	65.75	64.76	65.52
426	NASDAQ	GLPG	Tue, Oct 4, 2016	64.69	64.86	63.65	64.00
425	NASDAQ	GLPG	Mon, Oct 3, 2016	65.77	65.94	64.67	65.00
424	NASDAQ	GLPG	Fri, Sep 30, 2016	63.87	65.49	63.47	64.66
423	NASDAQ	GLPG	Thu, Sep 29, 2016	65.07	65.17	63.28	63.30
422	NASDAQ	GLPG	Wed, Sep 28, 2016	65.82	65.82	63.90	65.32
421	NASDAQ	GLPG	Tue, Sep 27, 2016	66.68	68.50	66.41	68.34
420	NASDAQ	GLPG	Mon, Sep 26, 2016	68.58	68.58	65.39	66.68
419	NASDAQ	GLPG	Fri, Sep 23, 2016	72.72	73.37	70.57	71.00
418	NASDAQ	GLPG	Thu, Sep 22, 2016	67.55	69.48	67.53	69.24
417	NASDAQ	GLPG	Wed, Sep 21, 2016	66.78	67.62	66.06	67.59
416	NASDAQ	GLPG	Tue, Sep 20, 2016	67.19	67.98	66.69	67.43
415	NASDAQ	GLPG	Mon, Sep 19, 2016	64.87	66.40	64.84	65.74
414	NASDAQ	GLPG	Fri, Sep 16, 2016	58.31	60.98	58.20	60.38
413	NASDAQ	GLPG	Thu, Sep 15, 2016	58.25	59.05	57.94	58.39
412	NASDAQ	GLPG	Wed, Sep 14, 2016	54.10	57.55	54.02	56.94
411	NASDAQ	GLPG	Tue, Sep 13, 2016	54.22	54.84	53.93	54.81
410	NASDAQ	GLPG	Mon, Sep 12, 2016	54.24	54.80	54.17	54.79
409	NASDAQ	GLPG	Fri, Sep 9, 2016	56.04	56.04	54.88	55.00
408	NASDAQ	GLPG	Thu, Sep 8, 2016	55.60	56.43	55.60	56.13
407	NASDAQ	GLPG	Wed, Sep 7, 2016	55.73	56.24	55.69	56.06
406	NASDAQ	GLPG	Tue, Sep 6, 2016	55.36	55.85	55.26	55.36
405	NASDAQ	GLPG	Fri, Sep 2, 2016	54.86	54.96	54.08	54.35
404	NASDAQ	GLPG	Thu, Sep 1, 2016	54.28	54.51	53.78	54.40
403	NASDAQ	GLPG	Wed, Aug 31, 2016	54.33	54.61	53.89	54.30
402	NASDAQ	GLPG	Tue, Aug 30, 2016	54.30	55.27	54.30	54.85
401	NASDAQ	GLPG	Mon, Aug 29, 2016	53.73	54.58	53.64	54.13
400	NASDAQ	GLPG	Fri, Aug 26, 2016	53.90	54.51	53.37	53.84
399	NASDAQ	GLPG	Thu, Aug 25, 2016	54.00	54.23	53.01	53.37
398	NASDAQ	GLPG	Wed, Aug 24, 2016	54.99	55.04	53.80	53.84
397	NASDAQ	GLPG	Tue, Aug 23, 2016	55.10	55.47	54.97	55.10
396	NASDAQ	GLPG	Mon, Aug 22, 2016	53.22	54.64	53.19	54.51
395	NASDAQ	GLPG	Fri, Aug 19, 2016	53.23	53.59	52.95	53.53
394	NASDAQ	GLPG	Thu, Aug 18, 2016	53.00	53.41	52.89	53.41
393	NASDAQ	GLPG	Wed, Aug 17, 2016	53.33	53.67	52.50	53.06
392	NASDAQ	GLPG	Tue, Aug 16, 2016	53.74	53.99	53.41	53.49
391	NASDAQ	GLPG	Mon, Aug 15, 2016	54.23	54.66	54.22	54.41
390	NASDAQ	GLPG	Fri, Aug 12, 2016	53.76	54.04	53.61	53.80
389	NASDAQ	GLPG	Thu, Aug 11, 2016	53.05	53.61	53.05	53.51
388	NASDAQ	GLPG	Wed, Aug 10, 2016	54.25	54.25	53.25	53.25
387	NASDAQ	GLPG	Tue, Aug 9, 2016	54.47	54.96	54.30	54.62
386	NASDAQ	GLPG	Mon, Aug 8, 2016	54.29	54.41	53.82	53.90
385	NASDAQ	GLPG	Fri, Aug 5, 2016	54.95	55.47	54.77	55.01
384	NASDAQ	GLPG	Thu, Aug 4, 2016	53.22	54.65	53.22	53.86
383	NASDAQ	GLPG	Wed, Aug 3, 2016	51.91	52.65	51.91	52.47
382	NASDAQ	GLPG	Tue, Aug 2, 2016	52.83	52.92	52.09	52.82
381	NASDAQ	GLPG	Mon, Aug 1, 2016	53.46	53.79	53.07	53.14
380	NASDAQ	GLPG	Fri, Jul 29, 2016	54.48	55.34	54.33	55.17
379	NASDAQ	GLPG	Thu, Jul 28, 2016	55.48	55.72	55.21	55.29
378	NASDAQ	GLPG	Wed, Jul 27, 2016	53.40	54.65	53.40	54.49
377	NASDAQ	GLPG	Tue, Jul 26, 2016	53.51	54.06	53.41	53.91
376	NASDAQ	GLPG	Mon, Jul 25, 2016	52.43	53.01	52.18	53.01
375	NASDAQ	GLPG	Fri, Jul 22, 2016	52.36	53.04	52.34	52.90
374	NASDAQ	GLPG	Thu, Jul 21, 2016	52.23	52.87	52.21	52.73
373	NASDAQ	GLPG	Wed, Jul 20, 2016	52.84	53.66	52.84	53.49
372	NASDAQ	GLPG	Tue, Jul 19, 2016	52.98	53.04	52.64	52.89
371	NASDAQ	GLPG	Mon, Jul 18, 2016	53.50	53.78	53.21	53.57
370	NASDAQ	GLPG	Fri, Jul 15, 2016	52.57	53.15	52.48	53.15
369	NASDAQ	GLPG	Thu, Jul 14, 2016	54.01	54.01	53.39	53.81
368	NASDAQ	GLPG	Wed, Jul 13, 2016	54.86	55.01	54.21	54.36
367	NASDAQ	GLPG	Tue, Jul 12, 2016	55.24	55.27	54.57	54.84
366	NASDAQ	GLPG	Mon, Jul 11, 2016	55.79	55.89	55.02	55.18
365	NASDAQ	GLPG	Fri, Jul 8, 2016	55.53	55.57	54.86	55.23
364	NASDAQ	GLPG	Thu, Jul 7, 2016	55.16	55.29	54.40	54.95
363	NASDAQ	GLPG	Wed, Jul 6, 2016	53.32	54.80	52.92	54.18
362	NASDAQ	GLPG	Tue, Jul 5, 2016	55.47	55.59	54.03	54.62
361	NASDAQ	GLPG	Fri, Jul 1, 2016	54.38	55.11	54.20	54.86
360	NASDAQ	GLPG	Thu, Jun 30, 2016	54.64	55.56	54.40	55.47
359	NASDAQ	GLPG	Wed, Jun 29, 2016	54.18	54.50	53.77	54.18
358	NASDAQ	GLPG	Tue, Jun 28, 2016	50.91	52.99	50.81	52.59
357	NASDAQ	GLPG	Mon, Jun 27, 2016	49.86	50.54	49.43	50.24
356	NASDAQ	GLPG	Fri, Jun 24, 2016	50.31	52.12	50.20	51.12
355	NASDAQ	GLPG	Thu, Jun 23, 2016	53.31	54.55	52.87	54.05
354	NASDAQ	GLPG	Wed, Jun 22, 2016	51.72	52.74	51.62	52.53
353	NASDAQ	GLPG	Tue, Jun 21, 2016	53.17	53.17	51.94	52.31
352	NASDAQ	GLPG	Mon, Jun 20, 2016	52.68	54.04	52.68	53.06
351	NASDAQ	GLPG	Fri, Jun 17, 2016	51.45	52.01	50.75	51.37
350	NASDAQ	GLPG	Thu, Jun 16, 2016	51.03	52.51	50.20	52.26
349	NASDAQ	GLPG	Wed, Jun 15, 2016	54.19	54.19	53.31	53.61
348	NASDAQ	GLPG	Tue, Jun 14, 2016	52.84	53.40	52.30	52.76
347	NASDAQ	GLPG	Mon, Jun 13, 2016	53.10	54.84	52.99	54.53
346	NASDAQ	GLPG	Fri, Jun 10, 2016	55.66	55.80	55.02	55.29
345	NASDAQ	GLPG	Thu, Jun 9, 2016	57.24	57.39	56.32	56.88
344	NASDAQ	GLPG	Wed, Jun 8, 2016	57.39	60.72	57.18	59.38
343	NASDAQ	GLPG	Tue, Jun 7, 2016	57.87	58.04	57.40	57.40
342	NASDAQ	GLPG	Mon, Jun 6, 2016	58.50	59.32	58.17	59.00
341	NASDAQ	GLPG	Fri, Jun 3, 2016	59.27	60.35	58.87	60.01
340	NASDAQ	GLPG	Thu, Jun 2, 2016	56.61	57.61	56.39	57.50
339	NASDAQ	GLPG	Wed, Jun 1, 2016	57.10	57.56	57.00	57.36
338	NASDAQ	GLPG	Tue, May 31, 2016	57.55	58.12	57.29	58.07
337	NASDAQ	GLPG	Fri, May 27, 2016	57.75	58.53	57.48	58.52
336	NASDAQ	GLPG	Thu, May 26, 2016	58.18	58.35	57.60	57.60
335	NASDAQ	GLPG	Wed, May 25, 2016	58.94	61.02	57.55	57.76
334	NASDAQ	GLPG	Tue, May 24, 2016	56.23	57.41	56.05	56.88
333	NASDAQ	GLPG	Mon, May 23, 2016	57.65	58.00	56.48	56.94
332	NASDAQ	GLPG	Fri, May 20, 2016	53.46	54.42	53.01	54.03
331	NASDAQ	GLPG	Thu, May 19, 2016	51.05	51.73	50.64	51.66
330	NASDAQ	GLPG	Wed, May 18, 2016	51.16	51.94	50.93	51.22
329	NASDAQ	GLPG	Tue, May 17, 2016	51.09	51.74	51.09	51.68
328	NASDAQ	GLPG	Mon, May 16, 2016	50.15	51.48	50.05	51.33
327	NASDAQ	GLPG	Fri, May 13, 2016	50.19	50.73	49.74	49.87
326	NASDAQ	GLPG	Thu, May 12, 2016	50.11	50.11	49.15	49.23
325	NASDAQ	GLPG	Wed, May 11, 2016	48.98	49.73	48.98	49.28
324	NASDAQ	GLPG	Tue, May 10, 2016	48.59	48.93	48.24	48.83
323	NASDAQ	GLPG	Mon, May 9, 2016	46.89	47.87	46.85	47.74
322	NASDAQ	GLPG	Fri, May 6, 2016	45.81	46.06	45.24	45.84
321	NASDAQ	GLPG	Thu, May 5, 2016	46.02	46.20	45.57	45.84
320	NASDAQ	GLPG	Wed, May 4, 2016	48.16	48.16	46.94	47.15
319	NASDAQ	GLPG	Tue, May 3, 2016	49.68	49.68	48.57	48.81
318	NASDAQ	GLPG	Mon, May 2, 2016	48.65	50.48	48.61	50.35
317	NASDAQ	GLPG	Fri, Apr 29, 2016	45.46	45.64	44.81	45.31
316	NASDAQ	GLPG	Thu, Apr 28, 2016	44.75	45.10	44.49	44.73
315	NASDAQ	GLPG	Wed, Apr 27, 2016	45.06	45.34	44.80	45.07
314	NASDAQ	GLPG	Tue, Apr 26, 2016	45.87	45.92	44.35	45.21
313	NASDAQ	GLPG	Mon, Apr 25, 2016	45.47	45.78	45.23	45.77
312	NASDAQ	GLPG	Fri, Apr 22, 2016	44.51	46.20	44.42	45.55
311	NASDAQ	GLPG	Thu, Apr 21, 2016	43.21	44.30	43.17	44.01
310	NASDAQ	GLPG	Wed, Apr 20, 2016	43.93	43.99	43.30	43.70
309	NASDAQ	GLPG	Tue, Apr 19, 2016	44.75	44.78	43.64	44.20
308	NASDAQ	GLPG	Mon, Apr 18, 2016	44.28	45.00	44.22	44.74
307	NASDAQ	GLPG	Fri, Apr 15, 2016	43.76	44.12	43.71	44.10
306	NASDAQ	GLPG	Thu, Apr 14, 2016	43.51	44.21	43.44	43.64
305	NASDAQ	GLPG	Wed, Apr 13, 2016	43.10	43.71	42.82	43.40
304	NASDAQ	GLPG	Tue, Apr 12, 2016	43.54	44.07	43.10	43.65
303	NASDAQ	GLPG	Mon, Apr 11, 2016	44.56	44.56	43.52	43.65
302	NASDAQ	GLPG	Fri, Apr 8, 2016	44.74	44.77	44.20	44.70
301	NASDAQ	GLPG	Thu, Apr 7, 2016	44.71	44.79	43.74	43.95
300	NASDAQ	GLPG	Wed, Apr 6, 2016	43.17	45.23	43.17	44.75
299	NASDAQ	GLPG	Tue, Apr 5, 2016	42.75	42.75	42.75	42.08
298	NASDAQ	GLPG	Mon, Apr 4, 2016	42.83	43.35	42.57	42.75
297	NASDAQ	GLPG	Fri, Apr 1, 2016	41.60	42.34	41.21	42.18
296	NASDAQ	GLPG	Thu, Mar 31, 2016	42.14	42.90	41.76	42.33
295	NASDAQ	GLPG	Wed, Mar 30, 2016	42.49	42.83	42.11	42.33
294	NASDAQ	GLPG	Tue, Mar 29, 2016	41.24	42.38	41.14	41.13
293	NASDAQ	GLPG	Mon, Mar 28, 2016	41.46	41.65	40.98	41.59
292	NASDAQ	GLPG	Thu, Mar 24, 2016	42.26	42.26	42.26	41.12
291	NASDAQ	GLPG	Wed, Mar 23, 2016	42.54	42.64	41.97	42.26
290	NASDAQ	GLPG	Tue, Mar 22, 2016	42.19	42.88	42.19	42.64
289	NASDAQ	GLPG	Mon, Mar 21, 2016	42.01	42.43	41.68	42.35
288	NASDAQ	GLPG	Fri, Mar 18, 2016	42.11	42.11	41.45	41.94
287	NASDAQ	GLPG	Thu, Mar 17, 2016	41.99	42.26	41.06	41.98
286	NASDAQ	GLPG	Wed, Mar 16, 2016	42.79	42.99	42.17	42.95
285	NASDAQ	GLPG	Tue, Mar 15, 2016	44.58	44.58	44.58	42.71
284	NASDAQ	GLPG	Mon, Mar 14, 2016	44.89	45.03	44.73	44.91
283	NASDAQ	GLPG	Fri, Mar 11, 2016	44.84	44.84	44.84	44.84
282	NASDAQ	GLPG	Thu, Mar 10, 2016	44.17	44.17	44.17	44.84
281	NASDAQ	GLPG	Wed, Mar 9, 2016	43.99	44.29	43.72	43.71
280	NASDAQ	GLPG	Tue, Mar 8, 2016	44.06	44.06	43.59	44.73
279	NASDAQ	GLPG	Mon, Mar 7, 2016	43.91	44.91	43.84	44.73
278	NASDAQ	GLPG	Fri, Mar 4, 2016	44.31	44.77	43.88	44.56
277	NASDAQ	GLPG	Thu, Mar 3, 2016	43.56	43.56	43.56	43.60
276	NASDAQ	GLPG	Wed, Mar 2, 2016	43.37	43.77	43.01	43.37
275	NASDAQ	GLPG	Tue, Mar 1, 2016	42.86	44.08	42.52	41.03
274	NASDAQ	GLPG	Mon, Feb 29, 2016	41.84	42.04	41.02	42.18
273	NASDAQ	GLPG	Fri, Feb 26, 2016	42.22	42.33	41.91	42.18
272	NASDAQ	GLPG	Thu, Feb 25, 2016	41.33	41.82	40.84	41.54
271	NASDAQ	GLPG	Wed, Feb 24, 2016	39.83	41.47	39.63	41.26
270	NASDAQ	GLPG	Tue, Feb 23, 2016	43.21	43.21	40.78	40.96
269	NASDAQ	GLPG	Mon, Feb 22, 2016	44.09	44.80	41.03	43.30
268	NASDAQ	GLPG	Fri, Feb 19, 2016	43.79	44.52	43.39	44.18
267	NASDAQ	GLPG	Thu, Feb 18, 2016	45.20	45.78	44.66	44.77
266	NASDAQ	GLPG	Wed, Feb 17, 2016	44.14	45.20	43.49	44.55
265	NASDAQ	GLPG	Tue, Feb 16, 2016	41.41	41.49	40.28	41.37
264	NASDAQ	GLPG	Fri, Feb 12, 2016	38.38	39.34	38.15	39.28
263	NASDAQ	GLPG	Thu, Feb 11, 2016	37.60	40.02	37.03	39.58
262	NASDAQ	GLPG	Wed, Feb 10, 2016	39.43	39.55	38.52	38.95
261	NASDAQ	GLPG	Tue, Feb 9, 2016	38.23	39.59	37.41	38.00
260	NASDAQ	GLPG	Mon, Feb 8, 2016	41.45	41.45	39.69	40.25
259	NASDAQ	GLPG	Fri, Feb 5, 2016	46.69	46.69	43.17	43.50
258	NASDAQ	GLPG	Thu, Feb 4, 2016	45.87	48.34	45.47	48.03
257	NASDAQ	GLPG	Wed, Feb 3, 2016	47.14	47.22	44.78	46.13
256	NASDAQ	GLPG	Tue, Feb 2, 2016	49.92	50.03	46.97	47.42
255	NASDAQ	GLPG	Mon, Feb 1, 2016	50.80	51.00	49.84	50.52
254	NASDAQ	GLPG	Fri, Jan 29, 2016	49.69	50.13	48.72	48.92
253	NASDAQ	GLPG	Thu, Jan 28, 2016	53.00	53.15	50.63	50.83
252	NASDAQ	GLPG	Wed, Jan 27, 2016	52.44	53.23	50.89	51.59
251	NASDAQ	GLPG	Tue, Jan 26, 2016	50.79	52.99	50.79	52.47
250	NASDAQ	GLPG	Mon, Jan 25, 2016	52.35	53.58	51.85	52.05
249	NASDAQ	GLPG	Fri, Jan 22, 2016	53.36	55.33	53.10	54.89
248	NASDAQ	GLPG	Thu, Jan 21, 2016	52.29	52.88	51.29	51.74
247	NASDAQ	GLPG	Wed, Jan 20, 2016	51.81	53.74	50.71	53.17
246	NASDAQ	GLPG	Tue, Jan 19, 2016	53.27	53.53	50.66	51.41
245	NASDAQ	GLPG	Fri, Jan 15, 2016	51.34	51.61	50.32	51.22
244	NASDAQ	GLPG	Thu, Jan 14, 2016	53.65	53.65	51.65	53.08
243	NASDAQ	GLPG	Wed, Jan 13, 2016	54.91	55.19	52.98	53.57
242	NASDAQ	GLPG	Tue, Jan 12, 2016	55.64	56.00	53.59	54.64
241	NASDAQ	GLPG	Mon, Jan 11, 2016	56.35	56.45	52.42	53.54
240	NASDAQ	GLPG	Fri, Jan 8, 2016	58.34	58.34	56.90	57.23
239	NASDAQ	GLPG	Thu, Jan 7, 2016	56.88	56.98	55.52	55.71
238	NASDAQ	GLPG	Wed, Jan 6, 2016	58.76	59.20	57.63	58.07
237	NASDAQ	GLPG	Tue, Jan 5, 2016	60.55	60.77	60.00	60.45
236	NASDAQ	GLPG	Mon, Jan 4, 2016	61.52	61.69	59.71	60.96
235	NASDAQ	GLPG	Thu, Dec 31, 2015	62.68	63.63	62.26	62.88
234	NASDAQ	GLPG	Wed, Dec 30, 2015	63.42	63.49	62.16	62.61
233	NASDAQ	GLPG	Tue, Dec 29, 2015	63.00	63.05	61.85	62.21
232	NASDAQ	GLPG	Mon, Dec 28, 2015	61.40	62.35	61.10	61.50
231	NASDAQ	GLPG	Thu, Dec 24, 2015	60.97	61.95	60.88	61.08
230	NASDAQ	GLPG	Wed, Dec 23, 2015	60.65	62.53	60.51	61.97
229	NASDAQ	GLPG	Tue, Dec 22, 2015	59.99	60.59	59.15	60.20
228	NASDAQ	GLPG	Mon, Dec 21, 2015	58.18	59.88	57.99	59.44
227	NASDAQ	GLPG	Fri, Dec 18, 2015	56.65	57.50	56.44	57.11
226	NASDAQ	GLPG	Thu, Dec 17, 2015	62.26	63.22	56.00	56.17
225	NASDAQ	GLPG	Wed, Dec 16, 2015	57.02	59.43	57.02	58.90
224	NASDAQ	GLPG	Tue, Dec 15, 2015	57.14	57.50	56.77	57.41
223	NASDAQ	GLPG	Mon, Dec 14, 2015	57.30	57.40	55.55	56.45
222	NASDAQ	GLPG	Fri, Dec 11, 2015	58.83	58.92	56.83	57.53
221	NASDAQ	GLPG	Thu, Dec 10, 2015	58.11	58.91	57.78	58.60
220	NASDAQ	GLPG	Wed, Dec 9, 2015	57.03	57.81	56.87	57.00
219	NASDAQ	GLPG	Tue, Dec 8, 2015	55.37	56.79	54.10	54.93
218	NASDAQ	GLPG	Mon, Dec 7, 2015	48.52	48.69	47.43	47.96
217	NASDAQ	GLPG	Fri, Dec 4, 2015	48.13	49.24	47.99	49.06
216	NASDAQ	GLPG	Thu, Dec 3, 2015	50.02	50.10	46.79	47.06
215	NASDAQ	GLPG	Wed, Dec 2, 2015	49.51	49.68	48.60	48.78
214	NASDAQ	GLPG	Tue, Dec 1, 2015	50.05	50.05	48.16	48.45
213	NASDAQ	GLPG	Mon, Nov 30, 2015	49.69	49.91	49.35	49.72
212	NASDAQ	GLPG	Fri, Nov 27, 2015	49.19	49.86	48.20	49.65
211	NASDAQ	GLPG	Wed, Nov 25, 2015	47.74	48.51	47.74	48.27
210	NASDAQ	GLPG	Tue, Nov 24, 2015	47.59	48.03	47.32	47.49
209	NASDAQ	GLPG	Mon, Nov 23, 2015	49.00	49.33	48.78	48.83
208	NASDAQ	GLPG	Fri, Nov 20, 2015	49.59	49.71	48.96	49.00
207	NASDAQ	GLPG	Thu, Nov 19, 2015	51.96	51.97	49.73	50.06
206	NASDAQ	GLPG	Wed, Nov 18, 2015	52.00	52.24	51.05	51.19
205	NASDAQ	GLPG	Tue, Nov 17, 2015	53.16	53.49	51.81	51.88
204	NASDAQ	GLPG	Mon, Nov 16, 2015	51.62	52.59	51.50	52.21
203	NASDAQ	GLPG	Fri, Nov 13, 2015	48.70	49.93	48.55	49.37
202	NASDAQ	GLPG	Thu, Nov 12, 2015	51.85	51.92	51.02	51.60
201	NASDAQ	GLPG	Wed, Nov 11, 2015	51.12	54.26	51.12	53.48
200	NASDAQ	GLPG	Tue, Nov 10, 2015	49.55	51.37	49.41	51.20
199	NASDAQ	GLPG	Mon, Nov 9, 2015	49.66	49.67	48.68	49.33
198	NASDAQ	GLPG	Fri, Nov 6, 2015	51.14	51.14	48.98	49.16
197	NASDAQ	GLPG	Thu, Nov 5, 2015	50.56	51.22	50.25	50.91
196	NASDAQ	GLPG	Wed, Nov 4, 2015	48.58	50.26	48.40	49.76
195	NASDAQ	GLPG	Tue, Nov 3, 2015	48.10	48.77	47.81	48.32
194	NASDAQ	GLPG	Mon, Nov 2, 2015	47.87	48.47	46.92	48.32
193	NASDAQ	GLPG	Fri, Oct 30, 2015	48.00	48.81	47.85	48.00
192	NASDAQ	GLPG	Thu, Oct 29, 2015	47.73	48.46	47.67	48.19
191	NASDAQ	GLPG	Wed, Oct 28, 2015	48.50	48.92	47.10	48.00
190	NASDAQ	GLPG	Tue, Oct 27, 2015	47.79	48.10	47.18	47.69
189	NASDAQ	GLPG	Mon, Oct 26, 2015	48.55	48.57	47.26	47.30
188	NASDAQ	GLPG	Fri, Oct 23, 2015	47.57	49.06	47.33	48.11
187	NASDAQ	GLPG	Thu, Oct 22, 2015	48.29	48.42	46.91	47.01
186	NASDAQ	GLPG	Wed, Oct 21, 2015	50.66	50.98	47.67	48.82
185	NASDAQ	GLPG	Tue, Oct 20, 2015	52.28	52.51	49.59	50.02
184	NASDAQ	GLPG	Mon, Oct 19, 2015	49.59	51.79	49.51	50.67
183	NASDAQ	GLPG	Fri, Oct 16, 2015	48.60	48.99	48.03	48.60
182	NASDAQ	GLPG	Thu, Oct 15, 2015	47.11	49.40	46.71	48.90
181	NASDAQ	GLPG	Wed, Oct 14, 2015	45.15	46.14	45.02	45.39
180	NASDAQ	GLPG	Tue, Oct 13, 2015	44.73	46.68	44.40	45.07
179	NASDAQ	GLPG	Mon, Oct 12, 2015	44.09	45.93	43.80	44.99
178	NASDAQ	GLPG	Fri, Oct 9, 2015	43.58	44.41	43.48	44.35
177	NASDAQ	GLPG	Thu, Oct 8, 2015	43.54	44.17	42.50	43.54
176	NASDAQ	GLPG	Wed, Oct 7, 2015	46.20	46.38	44.79	45.58
175	NASDAQ	GLPG	Tue, Oct 6, 2015	45.06	47.20	45.06	46.17
174	NASDAQ	GLPG	Mon, Oct 5, 2015	42.38	45.30	41.98	45.13
173	NASDAQ	GLPG	Fri, Oct 2, 2015	40.26	42.26	39.03	42.10
172	NASDAQ	GLPG	Thu, Oct 1, 2015	43.02	43.70	39.38	39.96
171	NASDAQ	GLPG	Wed, Sep 30, 2015	39.65	41.20	38.04	40.71
170	NASDAQ	GLPG	Tue, Sep 29, 2015	43.65	43.65	38.35	39.01
169	NASDAQ	GLPG	Mon, Sep 28, 2015	46.38	46.68	44.60	46.55
168	NASDAQ	GLPG	Fri, Sep 25, 2015	45.65	50.86	42.50	44.60
167	NASDAQ	GLPG	Thu, Sep 24, 2015	61.55	61.91	59.31	61.48
166	NASDAQ	GLPG	Wed, Sep 23, 2015	63.63	63.63	62.50	62.51
165	NASDAQ	GLPG	Tue, Sep 22, 2015	63.99	65.58	63.44	63.75
164	NASDAQ	GLPG	Mon, Sep 21, 2015	63.75	65.70	63.11	63.73
163	NASDAQ	GLPG	Fri, Sep 18, 2015	58.29	61.67	58.23	61.04
162	NASDAQ	GLPG	Thu, Sep 17, 2015	57.79	59.16	57.79	58.61
161	NASDAQ	GLPG	Wed, Sep 16, 2015	59.02	59.17	58.31	58.94
160	NASDAQ	GLPG	Tue, Sep 15, 2015	57.43	59.16	57.35	58.76
159	NASDAQ	GLPG	Mon, Sep 14, 2015	57.60	58.40	57.42	58.24
158	NASDAQ	GLPG	Fri, Sep 11, 2015	59.10	59.72	58.87	59.00
157	NASDAQ	GLPG	Thu, Sep 10, 2015	58.87	59.83	58.87	59.06
156	NASDAQ	GLPG	Wed, Sep 9, 2015	59.34	59.37	58.80	58.99
155	NASDAQ	GLPG	Tue, Sep 8, 2015	59.58	59.72	58.67	59.08
154	NASDAQ	GLPG	Fri, Sep 4, 2015	57.79	57.79	57.04	57.47
153	NASDAQ	GLPG	Thu, Sep 3, 2015	59.74	59.99	59.03	59.24
152	NASDAQ	GLPG	Wed, Sep 2, 2015	57.37	57.92	56.90	57.92
151	NASDAQ	GLPG	Tue, Sep 1, 2015	58.65	59.35	57.98	57.98
150	NASDAQ	GLPG	Mon, Aug 31, 2015	60.04	60.86	59.92	60.58
149	NASDAQ	GLPG	Fri, Aug 28, 2015	60.32	60.95	60.09	60.49
148	NASDAQ	GLPG	Thu, Aug 27, 2015	60.90	61.56	60.00	61.47
147	NASDAQ	GLPG	Wed, Aug 26, 2015	62.48	62.48	59.78	61.60
146	NASDAQ	GLPG	Tue, Aug 25, 2015	63.19	64.50	62.81	62.92
145	NASDAQ	GLPG	Mon, Aug 24, 2015	55.50	60.98	54.50	59.58
144	NASDAQ	GLPG	Fri, Aug 21, 2015	61.44	62.83	61.05	61.54
143	NASDAQ	GLPG	Thu, Aug 20, 2015	64.22	65.17	63.65	64.05
142	NASDAQ	GLPG	Wed, Aug 19, 2015	64.00	64.04	62.52	63.59
141	NASDAQ	GLPG	Tue, Aug 18, 2015	65.34	65.61	63.83	64.04
140	NASDAQ	GLPG	Mon, Aug 17, 2015	59.96	60.31	59.45	59.90
139	NASDAQ	GLPG	Fri, Aug 14, 2015	60.54	61.32	60.01	60.86
138	NASDAQ	GLPG	Thu, Aug 13, 2015	60.00	61.60	60.00	61.30
137	NASDAQ	GLPG	Wed, Aug 12, 2015	58.80	59.92	57.98	59.83
136	NASDAQ	GLPG	Tue, Aug 11, 2015	60.15	60.16	59.24	59.56
135	NASDAQ	GLPG	Mon, Aug 10, 2015	60.50	61.33	59.97	60.31
134	NASDAQ	GLPG	Fri, Aug 7, 2015	58.55	59.61	57.80	59.42
133	NASDAQ	GLPG	Thu, Aug 6, 2015	62.70	62.70	60.51	61.11
132	NASDAQ	GLPG	Wed, Aug 5, 2015	62.35	62.82	61.50	62.66
131	NASDAQ	GLPG	Tue, Aug 4, 2015	63.53	63.64	62.75	62.98
130	NASDAQ	GLPG	Mon, Aug 3, 2015	61.53	63.40	61.09	62.20
129	NASDAQ	GLPG	Fri, Jul 31, 2015	59.83	63.33	59.77	60.65
128	NASDAQ	GLPG	Thu, Jul 30, 2015	57.13	58.52	56.73	57.05
127	NASDAQ	GLPG	Wed, Jul 29, 2015	56.56	57.53	56.29	56.70
126	NASDAQ	GLPG	Tue, Jul 28, 2015	54.88	55.76	54.50	55.74
125	NASDAQ	GLPG	Mon, Jul 27, 2015	55.46	55.85	54.75	54.79
124	NASDAQ	GLPG	Fri, Jul 24, 2015	56.23	56.95	55.80	56.33
123	NASDAQ	GLPG	Thu, Jul 23, 2015	56.00	56.33	55.62	55.78
122	NASDAQ	GLPG	Wed, Jul 22, 2015	56.53	57.44	56.33	57.17
121	NASDAQ	GLPG	Tue, Jul 21, 2015	55.59	56.73	55.59	56.71
120	NASDAQ	GLPG	Mon, Jul 20, 2015	54.99	55.62	54.08	54.90
119	NASDAQ	GLPG	Fri, Jul 17, 2015	55.75	55.75	54.62	54.99
118	NASDAQ	GLPG	Thu, Jul 16, 2015	55.61	56.99	55.43	56.60
117	NASDAQ	GLPG	Wed, Jul 15, 2015	57.06	57.30	55.76	56.06
116	NASDAQ	GLPG	Tue, Jul 14, 2015	55.87	57.40	55.87	57.40
115	NASDAQ	GLPG	Mon, Jul 13, 2015	53.25	55.51	53.25	55.09
114	NASDAQ	GLPG	Fri, Jul 10, 2015	52.76	53.82	52.43	53.06
113	NASDAQ	GLPG	Thu, Jul 9, 2015	51.97	52.60	51.83	52.50
112	NASDAQ	GLPG	Wed, Jul 8, 2015	51.83	52.23	51.03	51.62
111	NASDAQ	GLPG	Tue, Jul 7, 2015	52.62	53.26	50.58	52.48
110	NASDAQ	GLPG	Mon, Jul 6, 2015	50.51	52.29	50.51	52.00
109	NASDAQ	GLPG	Thu, Jul 2, 2015	52.14	52.20	50.75	50.77
108	NASDAQ	GLPG	Wed, Jul 1, 2015	53.47	54.04	51.79	52.41
107	NASDAQ	GLPG	Tue, Jun 30, 2015	51.81	52.00	51.01	51.50
106	NASDAQ	GLPG	Mon, Jun 29, 2015	52.10	52.56	51.00	51.23
105	NASDAQ	GLPG	Fri, Jun 26, 2015	53.82	53.82	52.91	53.28
104	NASDAQ	GLPG	Thu, Jun 25, 2015	54.55	54.99	54.20	54.40
103	NASDAQ	GLPG	Wed, Jun 24, 2015	54.27	55.51	53.95	54.33
102	NASDAQ	GLPG	Tue, Jun 23, 2015	56.10	57.08	55.92	56.83
101	NASDAQ	GLPG	Mon, Jun 22, 2015	55.49	56.10	55.16	55.98
100	NASDAQ	GLPG	Fri, Jun 19, 2015	53.85	53.90	52.95	53.38
99	NASDAQ	GLPG	Thu, Jun 18, 2015	51.82	54.00	51.82	53.50
98	NASDAQ	GLPG	Wed, Jun 17, 2015	52.06	52.51	51.00	52.25
97	NASDAQ	GLPG	Tue, Jun 16, 2015	53.53	54.09	52.27	53.00
96	NASDAQ	GLPG	Mon, Jun 15, 2015	50.72	51.61	50.12	50.77
95	NASDAQ	GLPG	Fri, Jun 12, 2015	54.35	54.35	53.52	53.80
94	NASDAQ	GLPG	Thu, Jun 11, 2015	54.50	54.95	54.47	54.65
93	NASDAQ	GLPG	Wed, Jun 10, 2015	54.96	55.58	54.05	55.40
92	NASDAQ	GLPG	Tue, Jun 9, 2015	55.64	55.86	53.64	54.03
91	NASDAQ	GLPG	Mon, Jun 8, 2015	55.51	56.04	54.86	55.51
90	NASDAQ	GLPG	Fri, Jun 5, 2015	52.00	53.00	51.22	52.07
89	NASDAQ	GLPG	Thu, Jun 4, 2015	56.03	56.20	55.00	55.33
88	NASDAQ	GLPG	Wed, Jun 3, 2015	56.57	57.50	56.30	56.57
87	NASDAQ	GLPG	Tue, Jun 2, 2015	57.47	58.25	57.20	57.90
86	NASDAQ	GLPG	Mon, Jun 1, 2015	57.20	59.19	55.29	58.33
85	NASDAQ	GLPG	Fri, May 29, 2015	57.78	59.13	56.72	56.93
84	NASDAQ	GLPG	Thu, May 28, 2015	52.59	54.45	51.93	54.00
83	NASDAQ	GLPG	Wed, May 27, 2015	50.67	50.81	49.50	49.91
82	NASDAQ	GLPG	Tue, May 26, 2015	48.19	48.90	48.09	48.57
81	NASDAQ	GLPG	Fri, May 22, 2015	49.04	49.65	48.83	49.22
80	NASDAQ	GLPG	Thu, May 21, 2015	49.21	49.77	49.07	49.33
79	NASDAQ	GLPG	Wed, May 20, 2015	48.74	49.40	48.62	49.15
78	NASDAQ	GLPG	Tue, May 19, 2015	50.00	50.39	48.56	49.00
77	NASDAQ	GLPG	Mon, May 18, 2015	49.47	54.86	49.00	50.20
76	NASDAQ	GLPG	Fri, May 15, 2015	49.75	50.73	49.17	49.92
75	NASDAQ	GLPG	Thu, May 14, 2015	46.30	51.94	44.10	50.50
74	NASDAQ	GLPG	Wed, May 11, 2011	14.50	14.50	14.50	14.50
73	NASDAQ	GLPG	Mon, May 9, 2011	14.46	14.46	14.46	14.46
72	NASDAQ	GLPG	Wed, May 4, 2011	14.80	14.80	14.80	14.80
71	NASDAQ	GLPG	Mon, May 2, 2011	15.20	15.20	15.20	15.20
70	NASDAQ	GLPG	Fri, Apr 29, 2011	14.56	14.58	14.56	14.57
69	NASDAQ	GLPG	Mon, Apr 18, 2011	13.56	13.56	13.56	13.56
68	NASDAQ	GLPG	Thu, Apr 14, 2011	17.75	17.80	17.75	17.80
67	NASDAQ	GLPG	Mon, Apr 4, 2011	17.09	17.09	17.09	17.09
66	NASDAQ	GLPG	Fri, Apr 1, 2011	17.00	17.10	17.00	17.10
65	NASDAQ	GLPG	Wed, Mar 30, 2011	16.80	16.80	16.80	16.80
64	NASDAQ	GLPG	Tue, Mar 29, 2011	16.65	16.68	16.65	16.68
63	NASDAQ	GLPG	Fri, Mar 25, 2011	16.70	16.70	16.70	16.70
62	NASDAQ	GLPG	Thu, Mar 24, 2011	16.62	16.62	16.62	16.62
61	NASDAQ	GLPG	Wed, Mar 23, 2011	16.65	16.65	16.65	16.65
60	NASDAQ	GLPG	Tue, Mar 22, 2011	16.60	16.60	16.60	16.60
59	NASDAQ	GLPG	Mon, Mar 21, 2011	16.61	16.61	16.61	16.61
58	NASDAQ	GLPG	Fri, Mar 18, 2011	16.30	16.30	16.30	16.30
57	NASDAQ	GLPG	Thu, Mar 17, 2011	16.00	16.00	16.00	16.00
56	NASDAQ	GLPG	Wed, Mar 16, 2011	16.03	16.03	16.03	16.03
55	NASDAQ	GLPG	Tue, Mar 15, 2011	15.75	15.75	15.75	15.75
54	NASDAQ	GLPG	Mon, Mar 14, 2011	16.30	16.49	16.30	16.49
53	NASDAQ	GLPG	Fri, Mar 11, 2011	15.98	15.98	15.98	15.98
52	NASDAQ	GLPG	Thu, Mar 10, 2011	16.20	16.20	16.20	16.20
51	NASDAQ	GLPG	Wed, Mar 9, 2011	16.43	16.43	16.43	16.43
50	NASDAQ	GLPG	Mon, Mar 7, 2011	16.59	16.59	16.59	16.59
49	NASDAQ	GLPG	Thu, Feb 10, 2011	16.15	16.15	16.15	16.15
48	NASDAQ	GLPG	Mon, Feb 7, 2011	16.10	16.27	16.10	16.27
47	NASDAQ	GLPG	Thu, Feb 3, 2011	15.75	15.92	15.75	15.92
46	NASDAQ	GLPG	Wed, Feb 2, 2011	16.22	16.22	16.22	16.22
45	NASDAQ	GLPG	Wed, Jan 5, 2011	16.10	16.10	16.10	16.10
44	NASDAQ	GLPG	Fri, Dec 31, 2010	16.14	16.14	16.14	16.14
43	NASDAQ	GLPG	Thu, Dec 9, 2010	15.60	15.60	15.60	15.60
42	NASDAQ	GLPG	Fri, Nov 26, 2010	14.82	15.30	14.82	15.30
41	NASDAQ	GLPG	Thu, Nov 18, 2010	16.15	16.33	16.15	16.33
40	NASDAQ	GLPG	Thu, Nov 4, 2010	16.66	16.66	16.66	16.66
39	NASDAQ	GLPG	Wed, Oct 27, 2010	16.60	16.60	16.60	16.60
38	NASDAQ	GLPG	Tue, Oct 26, 2010	16.49	16.49	16.49	16.49
37	NASDAQ	GLPG	Wed, Oct 20, 2010	16.70	16.70	16.70	16.70
36	NASDAQ	GLPG	Fri, Jun 25, 2010	12.75	12.75	12.75	12.75
35	NASDAQ	GLPG	Wed, May 5, 2010	13.75	13.75	13.75	13.75
34	NASDAQ	GLPG	Wed, Apr 28, 2010	14.50	14.50	14.41	14.41
33	NASDAQ	GLPG	Tue, Apr 27, 2010	14.80	14.80	14.80	14.80
32	NASDAQ	GLPG	Tue, Mar 23, 2010	15.60	15.60	15.60	15.60
31	NASDAQ	GLPG	Tue, Mar 16, 2010	16.30	16.30	16.30	16.30
30	NASDAQ	GLPG	Fri, Mar 5, 2010	16.45	16.45	16.45	16.45
29	NASDAQ	GLPG	Tue, Mar 2, 2010	15.55	15.55	15.55	15.55
28	NASDAQ	GLPG	Fri, Feb 5, 2010	14.50	14.50	14.50	14.50
27	NASDAQ	GLPG	Mon, Feb 1, 2010	14.71	14.71	14.71	14.71
26	NASDAQ	GLPG	Tue, Dec 22, 2009	12.03	12.03	12.03	12.03
25	NASDAQ	GLPG	Fri, Oct 30, 2009	12.03	12.03	12.03	12.03
24	NASDAQ	GLPG	Fri, Oct 16, 2009	12.80	12.80	12.80	12.80
23	NASDAQ	GLPG	Thu, Oct 8, 2009	12.00	12.00	12.00	12.00
22	NASDAQ	GLPG	Wed, Oct 7, 2009	11.80	11.80	11.80	11.80
21	NASDAQ	GLPG	Fri, Oct 2, 2009	11.22	11.22	11.22	11.22
20	NASDAQ	GLPG	Thu, Sep 10, 2009	11.85	11.85	11.85	11.85
19	NASDAQ	GLPG	Thu, Jun 4, 2009	10.90	10.90	10.90	10.90
18	NASDAQ	GLPG	Wed, Jun 3, 2009	10.90	10.90	10.90	10.90
17	NASDAQ	GLPG	Thu, May 28, 2009	10.20	10.20	10.20	10.20
16	NASDAQ	GLPG	Wed, May 27, 2009	10.15	10.15	10.15	10.15
15	NASDAQ	GLPG	Fri, Apr 24, 2009	9.25	9.25	9.25	9.25
14	NASDAQ	GLPG	Thu, Apr 23, 2009	8.90	8.90	8.90	8.90
13	NASDAQ	GLPG	Wed, Apr 22, 2009	9.05	9.05	9.05	9.05
12	NASDAQ	GLPG	Mon, Apr 20, 2009	8.60	8.90	8.60	8.90
11	NASDAQ	GLPG	Fri, Apr 17, 2009	8.05	8.05	8.05	8.05
10	NASDAQ	GLPG	Fri, Apr 3, 2009	8.20	8.20	8.20	8.20
9	NASDAQ	GLPG	Tue, Feb 24, 2009	6.50	6.60	6.50	6.60
8	NASDAQ	GLPG	Fri, Jan 23, 2009	6.01	6.01	6.01	6.01
7	NASDAQ	GLPG	Thu, Jan 22, 2009	6.30	6.30	6.30	6.30
6	NASDAQ	GLPG	Wed, Jan 21, 2009	6.06	6.06	6.06	6.06
5	NASDAQ	GLPG	Mon, Dec 22, 2008	4.85	4.85	4.85	4.85
4	NASDAQ	GLPG	Thu, Dec 18, 2008	4.70	4.70	4.70	4.70
3	NASDAQ	GLPG	Fri, Sep 12, 2008	6.65	6.65	6.65	6.65
2	NASDAQ	GLPG	Thu, Sep 11, 2008	6.50	6.50	6.50	6.50
1	NASDAQ	GLPG	Mon, Jul 7, 2008	7.85	7.85	7.85	7.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Galapagos NV - American Depositary Shares NASDAQ:GLPG Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024