Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galp Energia Sa (OP: GLPEY )

10.68 +0.18 (+1.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.721 7.810 7.720 7.775 43,694 -0.02(-0.26%)
Jan 30, 2019 7.670 7.850 7.668 7.795 45,638 +0.04(+0.52%)
Jan 29, 2019 7.730 7.830 7.690 7.755 55,838 +0.04(+0.58%)
Jan 28, 2019 7.660 7.730 7.660 7.710 83,568 -0.17(-2.22%)
Jan 25, 2019 7.880 7.900 7.860 7.885 31,000 +0.01(+0.19%)
Jan 24, 2019 7.818 7.900 7.818 7.870 79,070 -0.00(-0.06%)
Jan 23, 2019 7.888 7.900 7.860 7.875 44,484 -0.19(-2.30%)
Jan 22, 2019 7.965 8.110 7.931 8.060 105,671 -0.09(-1.10%)
Jan 18, 2019 8.090 8.200 8.070 8.150 61,100 +0.04(+0.49%)
Jan 17, 2019 8.120 8.140 8.050 8.110 129,653 +0.05(+0.62%)
Jan 16, 2019 8.100 8.110 8.035 8.060 37,060 -0.21(-2.54%)
Jan 15, 2019 8.240 8.320 8.230 8.270 50,973 -0.10(-1.14%)
Jan 14, 2019 8.250 8.410 8.250 8.365 115,737 +0.01(+0.06%)
Jan 11, 2019 8.350 8.390 8.330 8.360 267,400 +0.06(+0.72%)
Jan 10, 2019 8.280 8.340 8.260 8.300 53,591 -0.06(-0.72%)
Jan 09, 2019 8.400 8.450 8.300 8.360 35,020 +0.13(+1.64%)
Jan 08, 2019 8.301 8.301 8.190 8.225 66,781 -0.13(-1.61%)
Jan 07, 2019 8.210 8.400 8.210 8.360 82,420 +0.13(+1.58%)
Jan 04, 2019 8.160 8.290 8.120 8.230 69,400 +0.28(+3.46%)
Jan 03, 2019 7.905 8.000 7.890 7.955 50,906 -0.06(-0.81%)
Jan 02, 2019 7.770 8.060 7.770 8.020 76,646 +0.26(+3.35%)
Dec 31, 2018 7.770 8.020 7.750 7.760 183,900 -0.13(-1.65%)
Dec 28, 2018 7.750 7.890 7.690 7.890 135,400 +0.18(+2.40%)
Dec 27, 2018 7.612 7.740 7.570 7.705 159,421 -0.01(-0.13%)
Dec 26, 2018 7.548 7.760 7.500 7.715 75,344 +0.12(+1.58%)
Dec 24, 2018 7.540 7.770 7.540 7.595 42,200 +0.06(+0.86%)
Dec 21, 2018 7.638 7.638 7.500 7.530 81,200 -0.17(-2.27%)
Dec 20, 2018 7.770 7.800 7.650 7.705 76,561 -0.20(-2.53%)
Dec 19, 2018 7.840 8.000 7.800 7.905 63,250 +0.06(+0.76%)
Dec 18, 2018 7.825 7.920 7.760 7.845 120,002 -0.05(-0.63%)
Dec 17, 2018 7.970 7.980 7.860 7.895 90,924 -0.07(-0.88%)
Dec 14, 2018 7.940 7.980 7.920 7.965 82,100 -0.00(-0.06%)
Dec 13, 2018 7.938 8.020 7.930 7.970 173,029 -0.09(-1.18%)
Dec 12, 2018 8.050 8.200 8.030 8.065 56,244 -0.02(-0.19%)
Dec 11, 2018 8.080 8.120 8.010 8.080 304,342 -0.04(-0.55%)
Dec 10, 2018 8.135 8.194 8.060 8.125 104,777 -0.05(-0.67%)
Dec 07, 2018 8.300 8.300 8.150 8.180 51,500 +0.02(+0.18%)
Dec 06, 2018 8.130 8.190 8.010 8.165 116,914 -0.09(-1.03%)
Dec 04, 2018 8.388 8.396 8.250 8.250 145,800 -0.24(-2.88%)
Dec 03, 2018 8.470 8.530 8.470 8.495 75,924 +0.33(+4.11%)
Nov 30, 2018 8.140 8.190 8.120 8.160 48,100 -0.12(-1.51%)
Nov 29, 2018 8.185 8.320 8.140 8.285 58,731 +0.09(+1.04%)
Nov 28, 2018 8.110 8.200 7.980 8.200 138,985 +0.08(+0.99%)
Nov 27, 2018 8.048 8.230 8.037 8.120 176,849 -0.08(-0.98%)
Nov 26, 2018 8.148 8.220 8.132 8.200 80,536 +0.06(+0.74%)
Nov 23, 2018 8.181 8.220 8.100 8.140 134,400 -0.37(-4.29%)
Nov 21, 2018 8.505 8.505 8.505 0 +0.34(+4.16%)
Nov 20, 2018 8.210 8.230 8.140 8.165 81,279 -0.12(-1.39%)
Nov 19, 2018 8.280 8.410 8.250 8.280 157,013 -0.17(-2.01%)
Nov 16, 2018 8.390 8.480 8.390 8.450 52,600 +0.09(+1.08%)
Nov 15, 2018 8.150 8.420 8.150 8.360 55,413 +0.23(+2.83%)
Nov 14, 2018 7.992 8.170 7.990 8.130 58,459 +0.23(+2.91%)
Nov 13, 2018 7.930 8.100 7.845 7.900 70,755 -0.34(-4.18%)
Nov 12, 2018 8.350 8.362 8.240 8.245 55,523 -0.13(-1.55%)
Nov 09, 2018 8.340 8.470 8.290 8.375 25,200 -0.05(-0.59%)
Nov 08, 2018 8.510 8.525 8.390 8.425 38,580 -0.18(-2.15%)
Nov 07, 2018 8.585 8.700 8.500 8.610 57,317 +0.02(+0.23%)
Nov 06, 2018 8.540 8.660 8.490 8.590 56,627 +0.07(+0.82%)
Nov 05, 2018 8.511 8.550 8.485 8.520 35,652 +0.12(+1.49%)
Nov 02, 2018 8.470 8.470 8.340 8.395 61,100 -0.08(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.