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

Galp Energia Sa (OP: GLPEY )

10.15 +0.13 (+1.34%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 12, 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 (%)
Nov 30, 2015 5.300 5.300 5.200 5.205 53,711 -0.07(-1.40%)
Nov 27, 2015 5.200 5.279 5.164 5.279 2,054 +0.13(+2.50%)
Nov 25, 2015 5.150 5.150 5.150 0 -0.05(-0.96%)
Nov 24, 2015 5.140 5.230 5.030 5.200 5,086 +0.08(+1.56%)
Nov 23, 2015 5.030 5.120 4,947 -0.01(-0.19%)
Nov 20, 2015 5.100 5.130 5.080 5.130 2,368 -0.26(-4.84%)
Nov 19, 2015 5.345 5.391 5.345 5.391 665 +0.16(+3.08%)
Nov 18, 2015 5.285 5.329 5.230 5.230 709 +0.09(+1.75%)
Nov 17, 2015 5.160 5.160 5.100 5.140 9,754 +0.18(+3.59%)
Nov 16, 2015 4.995 5.040 4.962 4.962 2,739 -0.01(-0.16%)
Nov 13, 2015 4.890 4.970 4.890 4.970 1,128 -0.06(-1.09%)
Nov 12, 2015 5.140 5.140 5.025 5.025 1,373 -0.23(-4.47%)
Nov 11, 2015 5.250 5.320 5.250 5.260 2,399 -0.08(-1.50%)
Nov 10, 2015 5.310 5.340 5.265 5.340 5,175 +0.01(+0.28%)
Nov 09, 2015 5.420 5.420 5.325 5.325 13,144 -0.04(-0.65%)
Nov 06, 2015 5.360 5.360 5.240 5.360 5,200 -0.15(-2.72%)
Nov 05, 2015 5.530 5.530 5.510 5.510 1,761 -0.08(-1.43%)
Nov 04, 2015 5.640 5.640 5.590 5.590 2,796 -0.03(-0.53%)
Nov 03, 2015 5.550 5.620 5.550 5.620 6,398 +0.33(+6.24%)
Nov 02, 2015 5.400 5.400 5.290 5.290 2,075 -0.11(-2.04%)
Oct 30, 2015 5.410 5.450 5.350 5.400 3,963 +0.06(+1.03%)
Oct 29, 2015 5.360 5.410 5.345 5.345 5,207 -0.04(-0.65%)
Oct 28, 2015 5.415 5.450 5.345 5.380 1,642 +0.19(+3.66%)
Oct 27, 2015 5.260 5.260 5.182 5.190 7,686 -0.16(-2.99%)
Oct 26, 2015 5.380 5.380 5.345 5.350 9,430 -0.03(-0.52%)
Oct 23, 2015 5.450 5.450 5.350 5.378 5,267 -0.00(-0.04%)
Oct 22, 2015 5.510 5.560 5.380 5.380 6,399 -0.10(-1.82%)
Oct 21, 2015 5.390 5.510 5.390 5.480 12,140 +0.01(+0.18%)
Oct 20, 2015 5.470 5.470 5.470 5.470 919 -0.06(-1.08%)
Oct 19, 2015 5.560 5.560 5.480 5.530 3,021 -0.08(-1.43%)
Oct 16, 2015 5.555 5.620 5.555 5.610 3,895 +0.12(+2.19%)
Oct 15, 2015 5.455 5.490 5.430 5.490 1,947 +0.00(+0.00%)
Oct 14, 2015 5.540 5.540 5.430 5.490 2,727 -0.08(-1.44%)
Oct 13, 2015 5.410 5.580 5.410 5.570 6,255 -0.02(-0.36%)
Oct 12, 2015 5.650 5.650 5.590 5.590 9,243 -0.09(-1.67%)
Oct 09, 2015 5.700 5.830 5.630 5.685 127,889 -0.01(-0.09%)
Oct 08, 2015 5.780 5.780 5.690 5.690 2,193 +0.05(+0.89%)
Oct 06, 2015 5.640 5.640 5.640 17 +0.23(+4.25%)
Oct 05, 2015 5.355 5.410 5.355 5.410 2,051 +0.16(+3.05%)
Oct 02, 2015 5.210 5.250 5.180 5.250 4,849 +0.17(+3.35%)
Oct 01, 2015 5.050 5.090 5.050 5.080 3,713 +0.19(+3.89%)
Sep 30, 2015 4.940 4.940 4.890 4.890 1,216 +0.08(+1.66%)
Sep 29, 2015 4.816 4.840 4.710 4.810 5,002 +0.02(+0.42%)
Sep 28, 2015 4.790 4.790 4.790 4.790 318 +0.02(+0.42%)
Sep 25, 2015 4.990 4.990 4.770 4.770 13,830 -0.16(-3.25%)
Sep 24, 2015 5.000 5.090 4.910 4.930 2,985 -0.21(-4.09%)
Sep 23, 2015 5.140 5.140 5.140 5.140 267 +0.14(+2.80%)
Sep 22, 2015 4.990 5.000 4.880 5.000 6,105 -0.31(-5.84%)
Sep 21, 2015 5.310 5.310 5.310 5.310 495 +0.06(+1.14%)
Sep 18, 2015 5.220 5.260 5.220 5.250 4,952 -0.10(-1.87%)
Sep 17, 2015 5.120 5.350 5.120 5.350 2,763 +0.17(+3.28%)
Sep 16, 2015 5.140 5.260 5.140 5.180 2,962 +0.16(+3.19%)
Sep 15, 2015 4.995 5.020 4.950 5.020 2,211 +0.13(+2.66%)
Sep 14, 2015 4.800 4.890 4.800 4.890 341 -0.13(-2.59%)
Sep 11, 2015 4.840 5.020 4.840 5.020 3,727 +0.05(+1.01%)
Sep 10, 2015 4.900 4.970 4.900 4.970 3,339 -0.07(-1.39%)
Sep 09, 2015 5.055 5.100 5.040 5.040 823 +0.00(+0.00%)
Sep 08, 2015 5.060 5.070 5.040 5.040 1,845 +0.04(+0.80%)
Sep 04, 2015 5.000 5.000 5.000 0 -0.12(-2.34%)
Sep 03, 2015 5.190 5.220 5.120 5.120 3,363 +0.03(+0.59%)
Sep 02, 2015 5.045 5.090 5.040 5.090 2,834 -0.03(-0.59%)
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.