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

Galp Energia Sa (OP: GLPEY )

10.14 +0.12 (+1.20%)
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 30, 2021 4.638 4.670 4.638 4.630 225,538 -0.07(-1.41%)
Nov 29, 2021 4.760 4.762 4.650 4.696 204,800 +0.04(+0.77%)
Nov 26, 2021 4.640 4.700 4.620 4.660 39,915 -0.21(-4.31%)
Nov 24, 2021 4.845 4.890 4.845 4.870 65,464 -0.06(-1.22%)
Nov 23, 2021 4.880 4.940 4.880 4.930 32,521 +0.13(+2.71%)
Nov 22, 2021 4.794 4.820 4.730 4.800 72,596 +0.06(+1.37%)
Nov 19, 2021 4.760 4.760 4.730 4.735 52,675 -0.14(-2.92%)
Nov 18, 2021 4.870 4.900 4.870 4.878 72,641 -0.05(-1.06%)
Nov 17, 2021 4.970 4.975 4.910 4.930 31,449 -0.08(-1.50%)
Nov 16, 2021 5.026 5.040 5.000 5.005 44,543 +0.03(+0.60%)
Nov 15, 2021 4.985 4.990 4.950 4.975 29,176 -0.02(-0.30%)
Nov 12, 2021 4.990 5.014 4.980 4.990 29,948 -0.06(-1.19%)
Nov 11, 2021 5.075 5.090 5.050 5.050 18,985 -0.02(-0.32%)
Nov 10, 2021 5.160 5.066 41,878 -0.07(-1.44%)
Nov 09, 2021 5.075 5.140 5.060 5.140 45,605 -0.06(-1.15%)
Nov 08, 2021 5.215 5.230 5.157 5.200 21,801 +0.00(+0.00%)
Nov 05, 2021 5.135 5.210 5.125 5.200 40,907 +0.08(+1.56%)
Nov 04, 2021 5.130 5.160 5.110 5.120 40,157 +0.09(+1.79%)
Nov 03, 2021 5.010 5.030 4.980 5.030 109,077 -0.10(-1.90%)
Nov 02, 2021 5.150 5.150 5.120 5.128 34,749 -0.02(-0.44%)
Nov 01, 2021 5.230 5.230 5.150 5.150 69,154 +0.02(+0.29%)
Oct 29, 2021 5.170 5.190 5.135 5.135 16,039 -0.17(-3.11%)
Oct 28, 2021 5.246 5.300 5.240 5.300 33,061 +0.08(+1.53%)
Oct 27, 2021 5.235 5.270 5.220 5.220 71,452 -0.16(-2.97%)
Oct 26, 2021 5.370 5.380 5.380 13,936 -0.06(-1.10%)
Oct 25, 2021 5.430 5.460 5.410 5.440 53,733 -0.24(-4.23%)
Oct 22, 2021 5.680 5.680 5.610 5.680 31,544 +0.00(+0.00%)
Oct 21, 2021 5.700 5.720 5.620 5.680 64,217 -0.12(-2.07%)
Oct 20, 2021 5.750 5.800 5.750 5.800 41,908 +0.04(+0.69%)
Oct 19, 2021 5.720 5.760 5.710 5.760 81,272 +0.08(+1.41%)
Oct 18, 2021 5.700 5.700 5.650 5.680 224,995 -0.04(-0.70%)
Oct 15, 2021 5.740 5.770 5.710 5.720 45,543 -0.05(-0.87%)
Oct 14, 2021 5.750 5.770 5.715 5.770 32,468 +0.14(+2.49%)
Oct 13, 2021 5.600 5.670 5.600 5.630 28,996 -0.08(-1.40%)
Oct 12, 2021 5.697 5.720 5.670 5.710 12,101 +0.00(+0.00%)
Oct 11, 2021 5.818 5.818 5.690 5.710 49,938 -0.14(-2.39%)
Oct 08, 2021 5.795 5.850 5.745 5.850 55,218 +0.28(+5.12%)
Oct 07, 2021 5.580 5.594 5.550 5.565 27,102 +0.05(+0.82%)
Oct 06, 2021 5.610 5.610 5.450 5.520 32,254 -0.20(-3.46%)
Oct 05, 2021 5.790 5.795 5.705 5.718 70,311 -0.08(-1.41%)
Oct 04, 2021 5.775 5.810 5.760 5.800 19,974 +0.17(+3.02%)
Oct 01, 2021 5.575 5.640 5.560 5.630 35,663 +0.03(+0.54%)
Sep 30, 2021 5.565 5.650 5.565 5.600 49,140 +0.12(+2.19%)
Sep 29, 2021 5.470 5.520 5.450 5.480 1,067,869 +0.03(+0.55%)
Sep 28, 2021 5.474 5.490 5.440 5.450 12,798 +0.09(+1.68%)
Sep 27, 2021 5.350 5.380 5.330 5.360 61,056 +0.15(+2.93%)
Sep 24, 2021 5.195 5.220 5.195 5.207 24,906 +0.01(+0.14%)
Sep 23, 2021 5.165 5.200 5.150 5.200 74,078 +0.10(+1.96%)
Sep 22, 2021 5.070 5.130 5.070 5.100 86,377 +0.30(+6.25%)
Sep 21, 2021 4.860 4.880 4.770 4.800 72,663 +0.03(+0.63%)
Sep 20, 2021 4.763 4.800 4.760 4.770 121,825 -0.09(-1.85%)
Sep 17, 2021 4.860 4.870 4.800 4.860 2,805,067 -0.06(-1.22%)
Sep 16, 2021 4.880 4.920 4.850 4.920 1,068,649 +0.04(+0.82%)
Sep 15, 2021 4.876 4.910 4.860 4.880 137,946 +0.04(+0.88%)
Sep 14, 2021 4.815 4.860 4.770 4.838 78,478 -0.01(-0.26%)
Sep 13, 2021 4.880 4.920 4.840 4.850 19,443 +0.02(+0.41%)
Sep 10, 2021 4.740 4.830 4.740 4.830 16,574 +0.01(+0.21%)
Sep 09, 2021 4.810 4.840 4.790 4.820 49,640 -0.07(-1.39%)
Sep 08, 2021 4.930 4.930 4.860 4.888 27,014 -0.07(-1.45%)
Sep 07, 2021 4.970 4.970 4.930 4.960 38,878 -0.04(-0.80%)
Sep 03, 2021 4.990 5.000 4.970 5.000 122,475 +0.04(+0.80%)
Sep 02, 2021 5.000 5.050 4.930 4.960 2,510,361 +0.04(+0.82%)
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.