Galapagos N.V.
GLPGNASDAQHealthcare
$27.98
+$0.47(+1.71%)
Market Cap$1.8B
P/E Ratio—
52W High$37.78
52W Low$24.74
Galapagos N.V.（GLPG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glpg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$81.12
Jun 10, 2021
-65.5% from here
5-Year Low5Y
$22.36
Feb 10, 2025
+25.1% from low
IPO Priceadj.
$15.37
Feb 27, 2012
+82.0% since IPO
1 Year Ago
$28.09
Jun 9, 2025
-0.4% in 1Y
5 Years Ago
$75.14
Jun 8, 2021
-62.8% in 5Y
10 Years Ago
$59.38
Jun 8, 2016
-52.9% in 10Y
Historical Price Data · GLPG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $28.11 | $28.39 | $28.11 | $28.23 | $28.23 | 2K | +0.43% |
| Jun 4, 2026 | $27.50 | $28.19 | $27.50 | $28.11 | $28.11 | 149K | +2.22% |
| Jun 3, 2026 | $26.92 | $27.51 | $26.92 | $27.51 | $27.51 | 405K | +2.19% |
| Jun 2, 2026 | $27.18 | $27.69 | $26.96 | $27.27 | $27.27 | 304K | +0.33% |
| Jun 1, 2026 | $28.00 | $28.01 | $27.48 | $27.54 | $27.54 | 214K | -1.64% |
| May 29, 2026 | $28.25 | $28.69 | $28.18 | $28.35 | $28.35 | 118K | +0.35% |
| May 28, 2026 | $27.68 | $28.42 | $27.57 | $28.32 | $28.32 | 93K | +2.31% |
| May 27, 2026 | $27.70 | $28.25 | $27.67 | $27.73 | $27.73 | 156K | +0.11% |
| May 26, 2026 | $27.57 | $27.74 | $27.24 | $27.67 | $27.67 | 70K | +0.36% |
| May 22, 2026 | $27.70 | $27.99 | $27.44 | $27.49 | $27.49 | 124K | -0.76% |
| May 21, 2026 | $27.13 | $27.89 | $27.09 | $27.77 | $27.77 | 194K | +2.36% |
| May 20, 2026 | $26.59 | $27.41 | $26.59 | $27.40 | $27.40 | 146K | +3.05% |
| May 19, 2026 | $26.60 | $26.74 | $26.42 | $26.61 | $26.61 | 177K | +0.04% |
| May 18, 2026 | $26.88 | $26.95 | $26.42 | $26.69 | $26.69 | 213K | -0.71% |
| May 15, 2026 | $27.49 | $27.49 | $27.02 | $27.05 | $27.05 | 152K | -1.60% |
| May 14, 2026 | $28.03 | $28.03 | $27.40 | $27.49 | $27.49 | 131K | -1.93% |
| May 13, 2026 | $27.32 | $28.32 | $27.18 | $28.14 | $28.14 | 379K | +3.00% |
| May 12, 2026 | $27.35 | $27.45 | $27.17 | $27.33 | $27.33 | 107K | -0.07% |
| May 11, 2026 | $28.00 | $28.18 | $27.37 | $27.45 | $27.45 | 194K | -1.96% |
| May 8, 2026 | $29.35 | $29.70 | $27.69 | $28.59 | $28.59 | 89K | -2.59% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLPG
Jan 1 → Dec 31 · 6 years2026-13.9%$32.80 → $28.23
-13.9%
2025+16.8%$28.00 → $32.70
+16.8%
2024-32.3%$40.60 → $27.50
-32.3%
2023-8.7%$44.53 → $40.65
-8.7%
2022-19.4%$55.03 → $44.38
-19.4%
2021-29.8%$78.58 → $55.13
-29.8%
Best Year2025 · +16.8%
Worst Year2024 · -32.3%
Positive Years1 / 6
Avg Annual Return-14.6%
6Y Total Return-64.1%
6Y CAGR~-15.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in GLPG?
If you invested $1,000 in GLPG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$471
Total Return-52.9%
CAGR~-7.2% / yr
Profit$-529
Based on Jun 8, 2016 · $59.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Galapagos N.V.（GLPG）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.98。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLPG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLPG 历史股价FMP 日线复权 OHLCV