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 29, 2018 9.410 9.410 9.410 0 +0.10(+1.02%)
Mar 28, 2018 9.267 9.370 9.267 9.315 12,719 -0.09(-0.90%)
Mar 27, 2018 9.370 9.360 9.400 9,900 +0.03(+0.32%)
Mar 26, 2018 9.310 9.380 9.300 9.370 9,867 +0.07(+0.75%)
Mar 23, 2018 9.370 9.370 9.270 9.300 8,977 -0.05(-0.53%)
Mar 22, 2018 9.350 9.400 9.350 9.350 13,250 -0.20(-2.09%)
Mar 21, 2018 9.430 9.570 9.430 9.550 19,003 +0.13(+1.38%)
Mar 20, 2018 9.370 9.490 9.370 9.420 17,431 +0.05(+0.53%)
Mar 19, 2018 9.370 9.380 9.340 9.370 11,003 -0.12(-1.26%)
Mar 16, 2018 9.350 9.500 9.350 9.490 32,957 +0.25(+2.71%)
Mar 15, 2018 9.220 9.250 9.220 9.240 12,329 -0.10(-1.07%)
Mar 14, 2018 9.300 9.350 9.280 9.340 26,503 +0.02(+0.21%)
Mar 13, 2018 9.380 9.390 9.270 9.320 16,030 +0.07(+0.78%)
Mar 12, 2018 9.310 9.310 9.180 9.248 11,011 -0.04(-0.46%)
Mar 09, 2018 9.180 9.300 9.180 9.290 10,087 +0.31(+3.45%)
Mar 08, 2018 9.060 9.060 8.980 8.980 6,213 -0.09(-0.99%)
Mar 07, 2018 9.080 9.100 9.000 9.070 15,431 -0.09(-0.98%)
Mar 06, 2018 9.240 9.240 9.120 9.160 23,459 +0.05(+0.60%)
Mar 05, 2018 8.955 9.130 8.955 9.105 14,813 +0.10(+1.05%)
Mar 02, 2018 8.860 9.020 8.860 9.010 24,008 +0.16(+1.87%)
Mar 01, 2018 8.840 8.880 8.790 8.845 34,984 -0.21(-2.27%)
Feb 28, 2018 9.068 9.080 9.040 9.050 12,943 +0.05(+0.56%)
Feb 27, 2018 9.062 9.070 9.000 9.000 15,813 -0.20(-2.12%)
Feb 26, 2018 9.195 9.220 9.180 9.195 9,121 +0.10(+1.04%)
Feb 23, 2018 9.030 9.130 9.030 9.100 7,717 +0.02(+0.22%)
Feb 22, 2018 9.050 9.080 9.030 9.080 12,353 -0.01(-0.11%)
Feb 21, 2018 9.130 9.160 9.040 9.090 17,575 +0.12(+1.34%)
Feb 20, 2018 9.047 9.047 8.940 8.970 9,961 -0.17(-1.86%)
Feb 16, 2018 9.140 9.140 9.140 0 -0.15(-1.61%)
Feb 15, 2018 9.050 9.290 8.980 9.290 48,707 +0.24(+2.65%)
Feb 14, 2018 8.810 9.060 8.810 9.050 10,695 +0.17(+1.91%)
Feb 13, 2018 8.890 8.934 8.850 8.880 26,062 -0.05(-0.56%)
Feb 12, 2018 8.880 9.050 8.860 8.930 24,906 +0.07(+0.79%)
Feb 09, 2018 8.780 8.890 8.720 8.860 22,707 -0.01(-0.11%)
Feb 08, 2018 9.060 9.060 8.850 8.870 21,293 -0.29(-3.17%)
Feb 07, 2018 9.120 9.090 9.160 25,399 +0.04(+0.44%)
Feb 06, 2018 9.100 9.150 9.001 9.120 34,275 -0.05(-0.55%)
Feb 05, 2018 9.470 9.060 9.170 14,188 -0.30(-3.17%)
Feb 02, 2018 9.610 9.610 9.440 9.470 14,530 -0.24(-2.47%)
Feb 01, 2018 9.660 9.710 9.650 9.710 9,642 +0.16(+1.68%)
Jan 31, 2018 9.647 9.650 9.518 9.550 13,245 -0.11(-1.14%)
Jan 30, 2018 9.720 9.720 9.640 9.660 14,785 -0.15(-1.53%)
Jan 29, 2018 9.830 9.841 9.730 9.810 33,440 -0.19(-1.90%)
Jan 26, 2018 10.03 10.06 9.990 10.00 34,282 -0.10(-0.99%)
Jan 25, 2018 10.21 10.21 10.07 10.10 115,160 -0.07(-0.69%)
Jan 24, 2018 10.11 10.17 10.11 10.17 93,791 +0.12(+1.19%)
Jan 23, 2018 9.970 10.05 9.970 10.05 7,885 +0.03(+0.30%)
Jan 22, 2018 9.940 10.02 9.940 10.02 11,419 +0.15(+1.57%)
Jan 19, 2018 9.870 9.870 9.830 9.865 14,135 +0.04(+0.36%)
Jan 18, 2018 9.890 9.893 9.810 9.830 11,833 -0.01(-0.10%)
Jan 17, 2018 9.820 9.890 9.810 9.840 7,274 +0.07(+0.72%)
Jan 16, 2018 9.850 9.770 9.770 9,968 -0.09(-0.86%)
Jan 12, 2018 9.855 9.855 9.855 0 +0.10(+0.97%)
Jan 11, 2018 9.800 9.800 9.740 9.760 11,826 +0.23(+2.41%)
Jan 10, 2018 9.560 9.580 9.530 9.530 18,788 +0.11(+1.17%)
Jan 09, 2018 9.500 9.500 9.400 9.420 13,740 -0.06(-0.63%)
Jan 08, 2018 9.560 9.560 9.450 9.480 16,380 -0.12(-1.25%)
Jan 05, 2018 9.550 9.600 9.535 9.600 9,071 +0.00(+0.05%)
Jan 04, 2018 9.510 9.660 9.509 9.595 23,851 +0.14(+1.48%)
Jan 03, 2018 9.390 9.480 9.360 9.455 25,643 +0.12(+1.34%)
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.