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, 2019 8.010 8.060 7.950 8.030 21,800 +0.09(+1.13%)
Mar 28, 2019 7.900 8.020 7.880 7.940 11,230 -0.04(-0.56%)
Mar 27, 2019 7.880 8.030 7.870 7.985 39,865 +0.06(+0.69%)
Mar 26, 2019 7.890 7.980 7.860 7.930 46,571 +0.11(+1.41%)
Mar 25, 2019 7.739 7.880 7.710 7.820 26,222 -0.04(-0.51%)
Mar 22, 2019 7.945 7.945 7.790 7.860 40,600 -0.17(-2.12%)
Mar 21, 2019 8.101 8.140 8.010 8.030 42,461 -0.21(-2.55%)
Mar 20, 2019 8.161 8.325 8.120 8.240 30,024 -0.01(-0.13%)
Mar 19, 2019 8.310 8.370 8.250 8.251 41,272 +0.01(+0.07%)
Mar 18, 2019 8.140 8.290 8.135 8.245 38,115 +0.12(+1.48%)
Mar 15, 2019 8.120 8.170 8.050 8.125 161,000 -0.16(-1.99%)
Mar 14, 2019 8.272 8.330 8.230 8.290 22,089 +0.07(+0.85%)
Mar 13, 2019 8.064 8.270 8.064 8.220 7,551 +0.24(+3.01%)
Mar 12, 2019 7.892 7.980 7.862 7.980 28,019 +0.05(+0.57%)
Mar 11, 2019 7.926 7.950 7.891 7.935 29,022 -0.14(-1.73%)
Mar 08, 2019 8.050 8.090 8.020 8.075 39,500 -0.25(-2.94%)
Mar 07, 2019 8.310 8.340 8.240 8.320 56,657 -0.06(-0.78%)
Mar 06, 2019 8.350 8.410 8.340 8.385 38,222 +0.07(+0.84%)
Mar 05, 2019 8.335 8.340 8.280 8.315 22,709 +0.04(+0.42%)
Mar 04, 2019 8.265 8.310 8.240 8.280 18,369 +0.07(+0.91%)
Mar 01, 2019 8.250 8.260 8.200 8.205 19,300 +0.04(+0.49%)
Feb 28, 2019 8.150 8.190 8.140 8.165 30,560 -0.10(-1.15%)
Feb 27, 2019 8.300 8.300 8.250 8.260 49,994 -0.05(-0.66%)
Feb 26, 2019 8.260 8.340 8.210 8.315 34,940 +0.09(+1.09%)
Feb 25, 2019 8.310 8.310 8.200 8.225 31,994 -0.03(-0.36%)
Feb 22, 2019 8.250 8.290 8.230 8.255 20,500 -0.05(-0.60%)
Feb 21, 2019 8.320 8.340 8.290 8.305 14,811 +0.04(+0.48%)
Feb 20, 2019 8.175 8.310 8.175 8.265 39,837 +0.13(+1.66%)
Feb 19, 2019 8.068 8.150 8.068 8.130 215,340 +0.02(+0.25%)
Feb 15, 2019 8.015 8.190 8.010 8.110 47,300 +0.27(+3.44%)
Feb 14, 2019 7.800 7.900 7.800 7.840 67,634 +0.05(+0.71%)
Feb 13, 2019 7.790 7.820 7.750 7.785 36,030 +0.04(+0.45%)
Feb 12, 2019 7.800 7.800 7.730 7.750 146,347 +0.13(+1.71%)
Feb 11, 2019 7.525 7.730 7.525 7.620 30,881 +0.06(+0.79%)
Feb 08, 2019 7.650 7.650 7.540 7.560 26,200 -0.23(-2.89%)
Feb 07, 2019 7.845 7.850 7.750 7.785 21,848 -0.25(-3.17%)
Feb 06, 2019 8.025 8.070 8.010 8.040 22,559 -0.06(-0.68%)
Feb 05, 2019 8.080 8.120 8.070 8.095 40,557 +0.23(+2.86%)
Feb 04, 2019 7.828 7.900 7.775 7.870 31,446 +0.12(+1.48%)
Feb 01, 2019 7.778 7.810 7.740 7.755 28,400 -0.02(-0.26%)
Jan 31, 2019 7.721 7.810 7.720 7.775 43,694 -0.02(-0.26%)
Jan 30, 2019 7.670 7.850 7.668 7.795 45,638 +0.04(+0.52%)
Jan 29, 2019 7.730 7.830 7.690 7.755 55,838 +0.04(+0.58%)
Jan 28, 2019 7.660 7.730 7.660 7.710 83,568 -0.17(-2.22%)
Jan 25, 2019 7.880 7.900 7.860 7.885 31,000 +0.01(+0.19%)
Jan 24, 2019 7.818 7.900 7.818 7.870 79,070 -0.00(-0.06%)
Jan 23, 2019 7.888 7.900 7.860 7.875 44,484 -0.19(-2.30%)
Jan 22, 2019 7.965 8.110 7.931 8.060 105,671 -0.09(-1.10%)
Jan 18, 2019 8.090 8.200 8.070 8.150 61,100 +0.04(+0.49%)
Jan 17, 2019 8.120 8.140 8.050 8.110 129,653 +0.05(+0.62%)
Jan 16, 2019 8.100 8.110 8.035 8.060 37,060 -0.21(-2.54%)
Jan 15, 2019 8.240 8.320 8.230 8.270 50,973 -0.10(-1.14%)
Jan 14, 2019 8.250 8.410 8.250 8.365 115,737 +0.01(+0.06%)
Jan 11, 2019 8.350 8.390 8.330 8.360 267,400 +0.06(+0.72%)
Jan 10, 2019 8.280 8.340 8.260 8.300 53,591 -0.06(-0.72%)
Jan 09, 2019 8.400 8.450 8.300 8.360 35,020 +0.13(+1.64%)
Jan 08, 2019 8.301 8.301 8.190 8.225 66,781 -0.13(-1.61%)
Jan 07, 2019 8.210 8.400 8.210 8.360 82,420 +0.13(+1.58%)
Jan 04, 2019 8.160 8.290 8.120 8.230 69,400 +0.28(+3.46%)
Jan 03, 2019 7.905 8.000 7.890 7.955 50,906 -0.06(-0.81%)
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.