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

Galp Energia Sa (OP: GLPEY )

10.14 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 29, 2019 8.070 8.180 8.050 8.108 13,700 -0.01(-0.15%)
Nov 27, 2019 8.160 8.160 8.100 8.120 56,700 -0.08(-0.98%)
Nov 26, 2019 8.160 8.250 8.130 8.200 37,865 -0.01(-0.12%)
Nov 25, 2019 8.263 8.263 8.200 8.210 62,037 -0.15(-1.85%)
Nov 22, 2019 8.368 8.420 8.330 8.365 16,300 +0.03(+0.33%)
Nov 21, 2019 8.290 8.371 8.280 8.338 24,547 +0.03(+0.39%)
Nov 20, 2019 8.280 8.361 8.280 8.305 22,438 -0.04(-0.54%)
Nov 19, 2019 8.380 8.420 8.342 8.350 18,196 -0.06(-0.76%)
Nov 18, 2019 8.367 8.420 8.330 8.414 19,669 +0.08(+1.01%)
Nov 15, 2019 8.310 8.410 8.310 8.330 49,900 +0.07(+0.85%)
Nov 14, 2019 8.250 8.270 8.234 8.260 39,427 +0.03(+0.36%)
Nov 13, 2019 8.239 8.250 8.210 8.230 33,036 +0.04(+0.43%)
Nov 12, 2019 8.200 8.260 8.190 8.195 48,674 -0.02(-0.27%)
Nov 11, 2019 8.142 8.220 8.142 8.217 38,877 +0.01(+0.09%)
Nov 08, 2019 8.175 8.280 8.170 8.210 46,300 -0.04(-0.48%)
Nov 07, 2019 8.190 8.294 8.190 8.250 27,816 +0.13(+1.66%)
Nov 06, 2019 8.143 8.180 8.100 8.115 21,091 +0.01(+0.06%)
Nov 05, 2019 8.159 8.160 8.110 8.110 28,554 +0.01(+0.12%)
Nov 04, 2019 8.040 8.110 8.040 8.100 40,889 +0.16(+1.98%)
Nov 01, 2019 7.935 7.990 7.918 7.942 19,500 +0.00(+0.03%)
Oct 31, 2019 7.960 8.010 7.900 7.940 91,295 -0.18(-2.22%)
Oct 30, 2019 8.030 8.130 8.020 8.120 1,731,087 +0.10(+1.25%)
Oct 29, 2019 7.960 8.080 7.960 8.020 1,473,337 -0.04(-0.56%)
Oct 28, 2019 8.000 8.090 8.000 8.065 1,300,449 +0.22(+2.87%)
Oct 25, 2019 7.845 7.845 7.822 7.840 93,800 +0.05(+0.67%)
Oct 24, 2019 7.710 7.800 7.710 7.787 48,904 +0.11(+1.40%)
Oct 23, 2019 7.630 7.740 7.610 7.680 24,490 +0.10(+1.35%)
Oct 22, 2019 7.580 7.680 7.530 7.578 35,591 -0.04(-0.52%)
Oct 21, 2019 7.480 7.670 7.460 7.617 1,712,688 +0.07(+0.89%)
Oct 18, 2019 7.490 7.550 7.460 7.550 171,100 +0.08(+1.06%)
Oct 17, 2019 7.500 7.540 7.440 7.471 27,892 +0.04(+0.58%)
Oct 16, 2019 7.430 7.520 7.420 7.428 66,594 -0.09(-1.26%)
Oct 15, 2019 7.449 7.530 7.440 7.523 45,758 +0.09(+1.18%)
Oct 14, 2019 7.400 7.480 7.390 7.435 224,911 -0.11(-1.39%)
Oct 11, 2019 7.480 7.540 7.450 7.540 84,500 +0.14(+1.89%)
Oct 10, 2019 7.338 7.440 7.338 7.400 51,607 +0.06(+0.75%)
Oct 09, 2019 7.365 7.400 7.340 7.345 162,616 +0.01(+0.20%)
Oct 08, 2019 7.380 7.420 7.330 7.330 134,196 -0.18(-2.40%)
Oct 07, 2019 7.380 7.510 7.380 7.510 45,967 +0.15(+2.04%)
Oct 04, 2019 7.291 7.370 7.270 7.360 63,300 +0.03(+0.41%)
Oct 03, 2019 7.210 7.360 7.193 7.330 420,490 -0.04(-0.54%)
Oct 02, 2019 7.390 7.410 7.290 7.370 465,852 -0.02(-0.27%)
Oct 01, 2019 7.510 7.510 7.390 7.390 58,474 -0.07(-0.94%)
Sep 30, 2019 7.402 7.539 7.400 7.460 40,197 +0.08(+1.08%)
Sep 27, 2019 7.382 7.460 7.380 7.380 73,800 +0.02(+0.27%)
Sep 26, 2019 7.370 7.380 7.340 7.360 61,659 -0.01(-0.14%)
Sep 25, 2019 7.332 7.400 7.320 7.370 259,553 -0.09(-1.21%)
Sep 24, 2019 7.500 7.510 7.440 7.460 51,642 -0.04(-0.53%)
Sep 23, 2019 7.490 7.560 7.460 7.500 62,308 -0.07(-0.92%)
Sep 20, 2019 7.598 7.633 7.540 7.570 31,500 -0.00(-0.07%)
Sep 19, 2019 7.590 7.610 7.560 7.575 23,475 +0.04(+0.60%)
Sep 18, 2019 7.470 7.570 7.460 7.530 55,400 +0.03(+0.40%)
Sep 17, 2019 7.530 7.590 7.420 7.500 192,836 +0.11(+1.49%)
Sep 16, 2019 7.390 7.460 7.385 7.390 68,028 +0.17(+2.35%)
Sep 13, 2019 7.308 7.308 7.212 7.220 157,900 +0.05(+0.70%)
Sep 12, 2019 7.130 7.210 7.105 7.170 98,006 -0.13(-1.78%)
Sep 11, 2019 7.341 7.370 7.300 7.300 19,870 -0.12(-1.62%)
Sep 10, 2019 7.400 7.500 7.397 7.420 57,139 +0.17(+2.34%)
Sep 09, 2019 7.190 7.300 7.180 7.250 245,443 +0.09(+1.26%)
Sep 06, 2019 7.300 7.300 7.110 7.160 30,300 -0.04(-0.56%)
Sep 05, 2019 7.260 7.275 7.200 7.200 125,098 +0.14(+1.98%)
Sep 04, 2019 7.050 7.130 7.030 7.060 179,556 +0.12(+1.73%)
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.