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

Galp Energia Sa (OP: GLPEY )

10.23 +0.21 (+2.15%)
Streaming Delayed Price Updated: 12:40 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 (%)
Feb 27, 2015 5.810 5.900 5.800 5.890 10,476 +0.07(+1.20%)
Feb 26, 2015 5.880 5.880 5.800 5.820 11,925 -0.15(-2.51%)
Feb 25, 2015 5.955 5.970 5.955 5.970 334 +0.04(+0.76%)
Feb 24, 2015 5.960 5.890 5.925 2,706 +0.01(+0.25%)
Feb 23, 2015 5.905 5.910 5.860 5.910 4,313 -0.02(-0.34%)
Feb 20, 2015 5.890 5.930 5.830 5.930 5,684 +0.07(+1.19%)
Feb 19, 2015 5.865 5.865 5.840 5.860 12,089 -0.04(-0.68%)
Feb 18, 2015 5.920 5.930 5.900 5.900 2,604 +0.03(+0.51%)
Feb 17, 2015 5.860 5.960 5.810 5.870 8,429 -0.11(-1.84%)
Feb 13, 2015 5.980 5.980 5.980 0 +0.29(+5.10%)
Feb 12, 2015 5.660 5.690 5.600 5.690 6,811 +0.22(+3.93%)
Feb 11, 2015 5.470 5.485 5.470 5.475 1,551 -0.15(-2.67%)
Feb 10, 2015 5.750 5.750 5.590 5.625 6,300 -0.21(-3.52%)
Feb 09, 2015 5.750 5.830 5.750 5.830 1,816 +0.23(+4.11%)
Feb 06, 2015 5.710 5.710 5.600 5.600 3,046 -0.16(-2.78%)
Feb 05, 2015 5.760 5.790 5.750 5.760 148,101 +0.11(+1.95%)
Feb 04, 2015 5.690 5.700 5.650 5.650 3,367 -0.13(-2.33%)
Feb 03, 2015 5.770 5.820 5.710 5.785 9,103 +0.33(+6.15%)
Feb 02, 2015 5.450 5.450 5.450 5.450 150 +0.19(+3.61%)
Jan 30, 2015 5.240 5.300 5.240 5.260 1,689 -0.07(-1.31%)
Jan 29, 2015 5.280 5.330 5.280 5.330 1,433 +0.04(+0.76%)
Jan 28, 2015 5.325 5.325 5.290 5.290 1,316 -0.09(-1.67%)
Jan 27, 2015 5.400 5.420 5.380 5.380 9,072 -0.11(-2.00%)
Jan 26, 2015 5.300 5.490 5.300 5.490 7,513 +0.29(+5.58%)
Jan 23, 2015 5.200 5.260 5.175 5.200 6,989 -0.14(-2.62%)
Jan 22, 2015 5.280 5.340 5.220 5.340 15,317 -0.02(-0.37%)
Jan 21, 2015 5.320 5.410 5.320 5.360 1,487 +0.30(+5.93%)
Jan 20, 2015 5.040 5.100 5.040 5.060 16,575 -0.03(-0.59%)
Jan 16, 2015 5.090 5.090 5.090 0 +0.23(+4.73%)
Jan 15, 2015 4.900 4.900 4.860 4.860 3,240 +0.12(+2.53%)
Jan 14, 2015 4.690 4.740 4.640 4.740 18,084 +0.08(+1.72%)
Jan 12, 2015 4.660 4.660 4.660 0 -0.23(-4.70%)
Jan 09, 2015 4.890 4.890 4.835 4.890 9,612 +0.01(+0.31%)
Jan 08, 2015 4.860 4.910 4.850 4.875 4,609 +0.08(+1.67%)
Jan 07, 2015 4.840 4.840 4.780 4.795 1,846 +0.05(+1.16%)
Jan 06, 2015 4.770 4.770 4.740 4.740 3,279 -0.11(-2.27%)
Jan 05, 2015 4.800 4.860 4.800 4.850 9,037 -0.23(-4.43%)
Jan 02, 2015 5.130 5.130 5.050 5.075 4,095 +0.06(+1.10%)
Dec 31, 2014 5.020 5.020 5.020 0 -0.04(-0.79%)
Dec 30, 2014 5.090 5.140 5.060 5.060 193,255 -0.14(-2.69%)
Dec 29, 2014 5.280 5.350 5.200 5.200 8,645 -0.13(-2.44%)
Dec 26, 2014 5.300 5.370 5.300 5.330 17,024 +0.05(+0.95%)
Dec 24, 2014 5.280 5.280 5.280 0 -0.08(-1.58%)
Dec 23, 2014 5.350 5.430 5.320 5.365 12,734 +0.02(+0.28%)
Dec 22, 2014 5.460 5.460 5.310 5.350 9,244 -0.04(-0.74%)
Dec 19, 2014 5.450 5.450 5.390 5.390 2,686 +0.04(+0.75%)
Dec 18, 2014 5.360 5.410 5.350 5.350 16,991 +0.02(+0.38%)
Dec 17, 2014 5.150 5.400 5.150 5.330 64,040 +0.25(+4.92%)
Dec 16, 2014 5.155 5.080 16,474 +0.15(+3.04%)
Dec 15, 2014 5.110 5.110 4.930 4.930 8,414 -0.19(-3.71%)
Dec 12, 2014 5.200 5.205 5.120 5.120 20,501 -0.09(-1.82%)
Dec 11, 2014 5.220 5.240 5.200 5.215 3,738 -0.15(-2.71%)
Dec 10, 2014 5.395 5.395 5.360 5.360 4,061 -0.21(-3.68%)
Dec 09, 2014 5.510 5.565 5.480 5.565 7,604 -0.06(-1.15%)
Dec 08, 2014 5.680 5.710 5.550 5.630 13,488 -0.15(-2.60%)
Dec 05, 2014 5.980 5.980 5.780 5.780 5,032 -0.21(-3.43%)
Dec 04, 2014 5.985 5.985 5.940 5.985 1,288 -0.01(-0.25%)
Dec 03, 2014 6.020 6.020 5.950 6.000 3,010 +0.00(+0.00%)
Dec 02, 2014 6.120 6.120 6.000 6.000 899 +0.13(+2.21%)
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.