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 (%)
May 31, 2024 10.54 10.76 10.45 10.68 55,621 +0.18(+1.71%)
May 30, 2024 10.52 10.60 10.47 10.50 33,316 -0.18(-1.69%)
May 29, 2024 10.80 10.85 10.64 10.68 48,975 -0.21(-1.88%)
May 28, 2024 10.83 10.91 10.78 10.88 44,261 +0.19(+1.73%)
May 24, 2024 10.63 10.76 10.63 10.70 28,012 +0.10(+0.94%)
May 23, 2024 10.76 10.76 10.60 10.60 62,034 -0.04(-0.38%)
May 22, 2024 10.77 10.80 10.64 10.64 72,534 -0.11(-1.02%)
May 21, 2024 10.63 10.80 10.59 10.75 69,433 +0.42(+4.07%)
May 20, 2024 10.44 10.47 10.33 10.33 15,539 -0.08(-0.77%)
May 17, 2024 10.40 10.44 10.34 10.41 19,761 +0.10(+0.97%)
May 16, 2024 10.34 10.41 10.30 10.31 24,736 -0.17(-1.62%)
May 15, 2024 10.48 10.57 10.42 10.48 53,944 -0.31(-2.87%)
May 14, 2024 10.78 10.80 10.66 10.79 100,625 -0.02(-0.19%)
May 13, 2024 10.74 10.81 10.72 10.81 52,987 +0.09(+0.84%)
May 10, 2024 10.67 10.72 10.66 10.72 59,472 +0.05(+0.47%)
May 09, 2024 10.69 10.71 10.65 10.67 636,721 +0.11(+1.04%)
May 08, 2024 10.54 10.64 10.54 10.56 36,521 -0.03(-0.28%)
May 07, 2024 10.62 10.67 10.57 10.59 108,345 -0.07(-0.66%)
May 06, 2024 10.69 10.73 10.64 10.66 40,574 +0.20(+1.91%)
May 03, 2024 10.45 10.52 10.44 10.46 38,363 -0.04(-0.43%)
May 02, 2024 10.33 10.53 10.33 10.51 73,548 -0.13(-1.22%)
May 01, 2024 10.85 10.86 10.53 10.63 32,479 -0.06(-0.61%)
Apr 30, 2024 10.86 11.00 10.62 10.70 87,786 -0.25(-2.28%)
Apr 29, 2024 10.91 10.95 10.86 10.95 116,385 -0.05(-0.45%)
Apr 26, 2024 10.95 11.00 10.90 11.00 54,951 +0.12(+1.10%)
Apr 25, 2024 10.71 10.89 10.70 10.88 56,178 +0.24(+2.25%)
Apr 24, 2024 10.59 10.66 10.55 10.64 83,358 -0.10(-0.93%)
Apr 23, 2024 10.50 10.78 10.48 10.74 98,159 +0.45(+4.41%)
Apr 22, 2024 10.03 10.30 9.978 10.29 92,665 +1.83(+21.59%)
Apr 19, 2024 8.460 8.540 8.400 8.460 38,787 -0.01(-0.12%)
Apr 18, 2024 8.540 8.610 8.470 8.470 33,674 -0.06(-0.70%)
Apr 17, 2024 8.501 8.530 8.460 8.530 61,279 +0.08(+0.99%)
Apr 16, 2024 8.490 8.540 8.401 8.446 57,434 -0.12(-1.45%)
Apr 15, 2024 8.570 8.600 8.510 8.570 39,867 -0.10(-1.15%)
Apr 12, 2024 8.688 8.706 8.620 8.669 18,971 -0.00(-0.01%)
Apr 11, 2024 8.625 8.670 8.555 8.670 45,148 -0.07(-0.80%)
Apr 10, 2024 8.614 8.740 8.605 8.740 19,400 +0.18(+2.13%)
Apr 09, 2024 8.590 8.640 8.550 8.557 16,906 -0.11(-1.30%)
Apr 08, 2024 8.600 8.687 8.600 8.670 46,287 +0.17(+2.00%)
Apr 05, 2024 8.470 8.520 8.460 8.500 31,047 -0.04(-0.47%)
Apr 04, 2024 8.530 8.570 8.509 8.540 29,246 +0.01(+0.12%)
Apr 03, 2024 8.500 8.560 8.490 8.530 58,365 +0.08(+0.95%)
Apr 02, 2024 8.440 8.470 8.410 8.450 27,723 +0.18(+2.18%)
Apr 01, 2024 7.950 8.380 7.950 8.270 41,212 +0.03(+0.36%)
Mar 28, 2024 8.230 8.250 8.190 8.240 18,697 +0.10(+1.22%)
Mar 27, 2024 8.150 8.170 8.122 8.140 48,614 +0.00(+0.01%)
Mar 26, 2024 8.191 8.196 8.140 8.140 14,438 -0.04(-0.49%)
Mar 25, 2024 8.100 8.220 8.090 8.180 61,840 +0.07(+0.86%)
Mar 22, 2024 8.125 8.143 8.084 8.110 41,034 -0.18(-2.17%)
Mar 21, 2024 8.258 8.290 8.200 8.290 21,242 -0.09(-1.07%)
Mar 20, 2024 8.290 8.380 8.270 8.380 16,841 +0.08(+0.96%)
Mar 19, 2024 8.240 8.320 8.228 8.300 36,541 -0.02(-0.30%)
Mar 18, 2024 8.310 8.350 8.000 8.325 38,169 +0.11(+1.40%)
Mar 15, 2024 8.389 8.428 8.205 8.210 26,427 +0.29(+3.66%)
Mar 14, 2024 7.940 7.950 7.890 7.920 29,473 -0.08(-1.00%)
Mar 13, 2024 7.955 8.030 7.872 8.000 54,015 +0.17(+2.17%)
Mar 12, 2024 7.888 7.930 7.790 7.830 36,819 -0.07(-0.89%)
Mar 11, 2024 7.870 7.900 7.840 7.900 19,052 +0.02(+0.25%)
Mar 08, 2024 7.900 7.910 7.830 7.880 27,026 -0.06(-0.76%)
Mar 07, 2024 7.890 7.970 7.890 7.940 42,883 +0.02(+0.25%)
Mar 06, 2024 7.990 7.990 7.890 7.920 36,795 -0.06(-0.75%)
Mar 05, 2024 7.980 8.000 7.930 7.980 23,462 -0.06(-0.75%)
Mar 04, 2024 8.007 8.062 7.998 8.040 14,968 +0.05(+0.63%)
Mar 01, 2024 8.000 8.006 7.978 7.990 23,580 +0.14(+1.78%)
Feb 29, 2024 7.930 7.940 7.810 7.850 101,567 +0.02(+0.26%)
Feb 28, 2024 7.920 7.920 7.820 7.830 23,703 -0.03(-0.38%)
Feb 27, 2024 7.850 7.880 7.811 7.860 54,693 +0.02(+0.26%)
Feb 26, 2024 7.855 7.880 7.820 7.840 40,873 +0.02(+0.26%)
Feb 23, 2024 7.815 7.840 7.810 7.820 645,559 +0.05(+0.64%)
Feb 22, 2024 7.775 7.890 7.755 7.770 36,032 -0.10(-1.27%)
Feb 21, 2024 7.790 7.900 7.790 7.870 22,635 +0.21(+2.74%)
Feb 20, 2024 7.697 7.697 7.630 7.660 33,985 -0.03(-0.45%)
Feb 16, 2024 7.645 7.710 7.640 7.694 13,924 +0.19(+2.56%)
Feb 15, 2024 7.457 7.540 7.457 7.503 35,961 -0.01(-0.10%)
Feb 14, 2024 7.680 7.680 7.490 7.510 30,640 -0.12(-1.51%)
Feb 13, 2024 7.611 7.681 7.590 7.625 34,226 -0.17(-2.24%)
Feb 12, 2024 7.730 7.840 7.730 7.800 33,031 -0.04(-0.51%)
Feb 09, 2024 7.765 7.870 7.710 7.840 24,680 +0.21(+2.75%)
Feb 08, 2024 7.565 7.658 7.564 7.630 20,267 +0.04(+0.53%)
Feb 07, 2024 7.605 7.620 7.541 7.590 10,988 -0.15(-1.94%)
Feb 06, 2024 7.745 7.750 7.710 7.740 82,971 +0.18(+2.38%)
Feb 05, 2024 7.540 7.590 7.520 7.560 37,586 -0.10(-1.31%)
Feb 02, 2024 7.656 7.720 7.625 7.660 14,428 -0.22(-2.79%)
Feb 01, 2024 7.925 7.966 7.860 7.880 24,540 -0.02(-0.25%)
Jan 31, 2024 7.907 7.920 7.850 7.900 59,261 -0.05(-0.63%)
Jan 30, 2024 7.910 7.982 7.905 7.950 24,702 +0.09(+1.13%)
Jan 29, 2024 7.840 7.890 7.827 7.861 19,695 -0.06(-0.75%)
Jan 26, 2024 7.805 7.920 7.740 7.920 12,611 +0.26(+3.39%)
Jan 25, 2024 7.657 7.660 7.575 7.660 30,952 +0.02(+0.26%)
Jan 24, 2024 7.685 7.705 7.638 7.640 39,539 +0.08(+1.06%)
Jan 23, 2024 7.565 7.585 7.540 7.560 30,120 -0.02(-0.30%)
Jan 22, 2024 7.575 7.600 7.510 7.582 35,984 +0.01(+0.17%)
Jan 19, 2024 7.630 7.630 7.510 7.570 20,992 -0.18(-2.39%)
Jan 18, 2024 7.642 7.790 7.642 7.755 29,408 +0.04(+0.58%)
Jan 17, 2024 7.755 7.775 7.660 7.710 35,282 -0.27(-3.38%)
Jan 16, 2024 8.150 8.150 7.980 7.980 40,282 -0.13(-1.60%)
Jan 12, 2024 8.195 8.195 8.090 8.110 123,645 +0.00(+0.00%)
Jan 11, 2024 8.159 8.200 8.020 8.110 1,381,109 -0.03(-0.37%)
Jan 10, 2024 8.130 8.188 8.130 8.140 27,014 +0.63(+8.32%)
Jan 09, 2024 7.553 7.600 7.515 7.515 19,223 -0.07(-0.86%)
Jan 08, 2024 7.570 7.708 7.560 7.580 9,616 -0.23(-2.94%)
Jan 05, 2024 7.720 7.880 7.720 7.810 20,954 +0.14(+1.83%)
Jan 04, 2024 7.672 7.720 7.670 7.670 46,443 +0.14(+1.86%)
Jan 03, 2024 7.390 7.530 7.390 7.530 31,543 +0.13(+1.76%)
Jan 02, 2024 7.425 7.468 7.370 7.400 28,517 +0.08(+1.15%)
Dec 29, 2023 7.330 7.330 7.263 7.316 23,485 -0.02(-0.33%)
Dec 28, 2023 7.370 7.390 7.330 7.340 24,714 -0.08(-1.08%)
Dec 27, 2023 7.420 7.460 7.410 7.420 29,029 -0.04(-0.54%)
Dec 26, 2023 7.120 7.630 7.120 7.460 9,598 +0.12(+1.70%)
Dec 22, 2023 7.400 7.402 7.320 7.335 44,879 -0.01(-0.20%)
Dec 21, 2023 7.347 7.420 7.320 7.350 51,098 -0.02(-0.27%)
Dec 20, 2023 7.305 7.380 7.280 7.370 137,713 +0.02(+0.27%)
Dec 19, 2023 7.315 7.380 7.310 7.350 213,775 +0.10(+1.38%)
Dec 18, 2023 7.360 7.375 7.250 7.250 304,950 +0.09(+1.26%)
Dec 15, 2023 7.270 7.270 7.150 7.160 1,198,715 -0.21(-2.84%)
Dec 14, 2023 7.395 7.395 7.330 7.369 258,878 +0.15(+2.07%)
Dec 13, 2023 7.130 7.250 7.070 7.220 27,143 +0.09(+1.26%)
Dec 12, 2023 7.100 7.130 7.068 7.130 49,834 -0.04(-0.56%)
Dec 11, 2023 7.180 7.190 7.120 7.170 35,662 -0.03(-0.42%)
Dec 08, 2023 7.188 7.209 7.140 7.200 24,624 +0.07(+0.98%)
Dec 07, 2023 7.176 7.180 7.110 7.130 12,499 -0.01(-0.14%)
Dec 06, 2023 7.237 7.260 7.140 7.140 29,648 -0.06(-0.83%)
Dec 05, 2023 7.289 7.289 7.200 7.200 34,335 -0.05(-0.69%)
Dec 04, 2023 7.226 7.280 7.210 7.250 31,477 -0.18(-2.42%)
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.