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 (%)
Mar 31, 2016 6.360 6.360 6.250 6.300 12,944 -0.13(-2.07%)
Mar 30, 2016 6.390 6.480 6.360 6.433 19,480 +0.25(+4.01%)
Mar 29, 2016 6.260 6.260 6.090 6.185 6,567 -0.09(-1.40%)
Mar 28, 2016 6.165 6.300 6.030 6.273 2,326 +0.16(+2.67%)
Mar 24, 2016 6.110 6.110 6.110 0 +0.12(+2.00%)
Mar 23, 2016 6.290 6.290 5.910 5.990 189,812 -0.21(-3.39%)
Mar 22, 2016 6.255 6.420 6.200 6.200 2,091 -0.15(-2.36%)
Mar 21, 2016 6.330 6.350 6.200 6.350 4,520 -0.08(-1.27%)
Mar 18, 2016 6.620 6.620 6.334 6.432 2,865 -0.14(-2.10%)
Mar 17, 2016 6.420 6.570 6.420 6.570 7,724 +0.28(+4.45%)
Mar 16, 2016 6.145 6.290 6.145 6.290 2,055 +0.32(+5.36%)
Mar 15, 2016 5.870 5.970 5.870 5.970 11,899 -0.02(-0.25%)
Mar 14, 2016 5.930 6.020 5.900 5.985 10,294 +0.06(+0.93%)
Mar 11, 2016 5.970 5.970 5.855 5.930 9,533 -0.09(-1.50%)
Mar 10, 2016 5.897 6.030 5.897 6.020 26,517 +0.00(+0.00%)
Mar 09, 2016 6.200 6.200 6.020 6.020 3,709 +0.07(+1.18%)
Mar 08, 2016 6.120 6.120 5.890 5.950 25,750 -0.18(-3.02%)
Mar 07, 2016 6.060 6.250 6.040 6.135 3,961 +0.04(+0.74%)
Mar 04, 2016 6.100 6.120 6.050 6.090 26,101 +0.13(+2.18%)
Mar 03, 2016 5.810 5.970 5.810 5.960 14,453 +0.37(+6.62%)
Mar 02, 2016 5.580 5.680 5.580 5.590 6,859 -0.04(-0.80%)
Mar 01, 2016 5.540 5.655 5.530 5.635 59,781 +0.14(+2.55%)
Feb 29, 2016 5.620 5.620 5.480 5.495 22,101 -0.09(-1.70%)
Feb 26, 2016 5.540 5.600 5.480 5.590 5,236 +0.04(+0.72%)
Feb 25, 2016 5.650 5.650 5.440 5.550 6,668 +0.01(+0.18%)
Feb 24, 2016 5.420 5.540 5.400 5.540 5,437 +0.02(+0.36%)
Feb 23, 2016 5.630 5.690 5.505 5.520 32,779 -0.26(-4.50%)
Feb 22, 2016 5.790 5.790 5.710 5.780 9,175 -0.01(-0.17%)
Feb 19, 2016 5.820 5.820 5.660 5.790 9,843 -0.02(-0.34%)
Feb 18, 2016 5.950 5.950 5.750 5.810 23,749 -0.29(-4.68%)
Feb 17, 2016 6.000 6.120 6.000 6.095 63,150 +0.18(+3.13%)
Feb 16, 2016 5.980 5.980 5.770 5.910 15,969 +0.09(+1.55%)
Feb 12, 2016 5.820 5.820 5.820 0 +0.29(+5.24%)
Feb 11, 2016 5.470 5.530 5.440 5.530 7,827 -0.23(-4.08%)
Feb 10, 2016 5.770 5.840 5.700 5.765 37,737 -0.12(-1.96%)
Feb 09, 2016 6.090 6.090 5.880 5.880 40,856 -0.21(-3.37%)
Feb 08, 2016 6.100 6.110 6.000 6.085 15,856 -0.05(-0.90%)
Feb 05, 2016 6.160 6.160 6.095 6.140 1,287 +0.05(+0.82%)
Feb 04, 2016 6.105 6.105 5.990 6.090 9,707 +0.08(+1.33%)
Feb 03, 2016 5.760 6.010 5.760 6.010 31,384 +0.33(+5.81%)
Feb 02, 2016 5.750 5.760 5.630 5.680 60,821 -0.21(-3.57%)
Feb 01, 2016 5.800 5.890 5.800 5.890 10,477 -0.06(-1.01%)
Jan 29, 2016 5.872 5.950 5.872 5.950 6,308 +0.06(+1.02%)
Jan 28, 2016 5.990 5.990 5.750 5.890 19,300 +0.29(+5.18%)
Jan 27, 2016 5.535 5.620 5.480 5.600 7,744 +0.12(+2.28%)
Jan 26, 2016 5.410 5.475 5.340 5.475 2,619 +0.13(+2.43%)
Jan 25, 2016 5.315 5.400 5.315 5.345 3,845 +0.00(+0.09%)
Jan 22, 2016 5.440 5.440 5.250 5.340 16,218 +0.33(+6.69%)
Jan 21, 2016 4.990 5.005 4.990 5.005 1,334 -0.05(-1.09%)
Jan 20, 2016 5.110 5.110 4.890 5.060 7,782 -0.19(-3.62%)
Jan 19, 2016 5.260 5.260 5.170 5.250 11,243 +0.02(+0.38%)
Jan 15, 2016 5.230 5.230 5.230 0 -0.17(-3.15%)
Jan 14, 2016 5.250 5.449 5.160 5.400 53,719 +0.31(+6.09%)
Jan 13, 2016 5.200 5.200 5.070 5.090 3,793 +0.06(+1.19%)
Jan 12, 2016 5.250 5.250 5.030 5.030 5,047 -0.02(-0.47%)
Jan 11, 2016 5.250 5.250 5.040 5.054 14,202 -0.23(-4.28%)
Jan 08, 2016 5.400 5.400 5.266 5.280 10,867 -0.07(-1.31%)
Jan 07, 2016 5.220 5.410 5.220 5.350 67,305 +0.05(+0.94%)
Jan 06, 2016 5.220 5.330 5.220 5.300 63,338 -0.04(-0.75%)
Jan 05, 2016 5.470 5.470 5.290 5.340 37,131 -0.32(-5.65%)
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.