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

Galp Energia Sa (OP: GLPEY )

10.24 +0.22 (+2.25%)
Streaming Delayed Price Updated: 1:06 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, 2020 5.520 5.710 5.490 5.527 201,559 +0.08(+1.42%)
Mar 30, 2020 5.357 5.490 5.324 5.450 486,830 +0.16(+2.93%)
Mar 27, 2020 5.193 5.460 5.150 5.295 70,900 -0.01(-0.28%)
Mar 26, 2020 5.178 5.375 5.170 5.310 127,821 +0.11(+2.12%)
Mar 25, 2020 5.090 5.280 5.030 5.200 148,674 +0.17(+3.48%)
Mar 24, 2020 4.870 5.150 4.800 5.025 356,017 +0.61(+13.69%)
Mar 23, 2020 4.380 4.470 4.300 4.420 214,968 +0.13(+3.15%)
Mar 20, 2020 4.680 4.680 4.200 4.285 203,500 -0.22(-4.99%)
Mar 19, 2020 4.530 4.657 4.400 4.510 136,951 +0.07(+1.68%)
Mar 18, 2020 4.567 4.650 4.370 4.436 135,141 -0.30(-6.42%)
Mar 17, 2020 4.590 4.787 4.553 4.740 313,970 +0.40(+9.22%)
Mar 16, 2020 4.440 4.630 4.340 4.340 262,035 -0.78(-15.23%)
Mar 13, 2020 5.060 5.120 4.660 5.120 192,400 +0.45(+9.71%)
Mar 12, 2020 4.870 5.020 4.580 4.667 421,352 -0.52(-9.99%)
Mar 11, 2020 5.290 5.340 5.150 5.185 160,396 -0.97(-15.69%)
Mar 10, 2020 5.670 6.150 5.290 6.150 411,985 +0.88(+16.70%)
Mar 09, 2020 5.510 5.578 5.270 5.270 119,354 -1.16(-18.00%)
Mar 06, 2020 6.595 6.640 6.380 6.427 233,700 -0.43(-6.26%)
Mar 05, 2020 6.890 6.920 6.770 6.856 141,373 -0.24(-3.44%)
Mar 04, 2020 7.100 7.110 6.990 7.100 191,462 -0.05(-0.74%)
Mar 03, 2020 7.210 7.400 7.070 7.153 412,071 +0.08(+1.17%)
Mar 02, 2020 7.080 7.090 6.950 7.070 220,136 +0.17(+2.46%)
Feb 28, 2020 6.815 6.990 6.710 6.900 256,300 -0.10(-1.43%)
Feb 27, 2020 7.090 7.150 7.000 7.000 128,890 -0.33(-4.50%)
Feb 26, 2020 7.335 7.430 7.290 7.330 172,482 +0.03(+0.41%)
Feb 25, 2020 7.410 7.410 7.210 7.300 206,686 -0.10(-1.35%)
Feb 24, 2020 7.380 7.450 7.360 7.400 46,971 -0.29(-3.77%)
Feb 21, 2020 7.640 7.711 7.640 7.690 42,800 -0.12(-1.57%)
Feb 20, 2020 7.865 7.890 7.780 7.812 43,012 -0.02(-0.29%)
Feb 19, 2020 7.768 7.870 7.750 7.835 66,727 +0.22(+2.96%)
Feb 18, 2020 7.570 7.640 7.570 7.610 63,950 +0.07(+0.93%)
Feb 14, 2020 7.550 7.580 7.500 7.540 48,200 -0.01(-0.20%)
Feb 13, 2020 7.500 7.590 7.495 7.555 34,517 -0.07(-0.85%)
Feb 12, 2020 7.565 7.620 7.550 7.620 71,232 +0.14(+1.87%)
Feb 11, 2020 7.400 7.480 7.400 7.480 51,526 +0.14(+1.91%)
Feb 10, 2020 7.380 7.400 7.320 7.340 64,699 -0.08(-1.08%)
Feb 07, 2020 7.460 7.540 7.420 7.420 41,000 -0.04(-0.51%)
Feb 06, 2020 7.560 7.560 7.458 7.458 59,470 -0.16(-2.13%)
Feb 05, 2020 7.640 7.660 7.611 7.620 84,240 +0.15(+2.01%)
Feb 04, 2020 7.450 7.550 7.430 7.470 133,361 +0.16(+2.19%)
Feb 03, 2020 7.330 7.360 7.310 7.310 43,621 -0.15(-2.01%)
Jan 31, 2020 7.420 7.503 7.410 7.460 64,600 -0.08(-1.06%)
Jan 30, 2020 7.526 7.569 7.480 7.540 65,486 -0.01(-0.13%)
Jan 29, 2020 7.610 7.634 7.550 7.550 47,383 +0.00(+0.00%)
Jan 28, 2020 7.550 7.600 7.550 7.550 32,129 +0.00(+0.03%)
Jan 27, 2020 7.570 7.590 7.502 7.548 41,590 -0.24(-3.11%)
Jan 24, 2020 7.770 7.790 7.740 7.790 43,300 +0.02(+0.29%)
Jan 23, 2020 7.815 7.815 7.720 7.768 296,330 -0.17(-2.17%)
Jan 22, 2020 8.060 8.068 7.910 7.940 430,226 -0.21(-2.58%)
Jan 21, 2020 8.210 8.230 8.150 8.150 59,635 -0.14(-1.69%)
Jan 17, 2020 8.280 8.290 8.250 8.290 31,300 -0.07(-0.81%)
Jan 16, 2020 8.410 8.436 8.357 8.357 431,773 +0.01(+0.09%)
Jan 15, 2020 8.370 8.435 8.340 8.350 69,231 -0.18(-2.14%)
Jan 14, 2020 8.520 8.570 8.500 8.533 32,551 -0.15(-1.70%)
Jan 13, 2020 8.620 8.710 8.577 8.680 142,260 +0.02(+0.23%)
Jan 10, 2020 8.630 8.750 8.590 8.660 53,000 +0.12(+1.35%)
Jan 09, 2020 8.540 8.550 8.469 8.545 55,919 -0.11(-1.26%)
Jan 08, 2020 8.630 8.700 8.600 8.654 29,490 -0.09(-0.98%)
Jan 07, 2020 8.723 8.750 8.645 8.740 33,398 -0.07(-0.77%)
Jan 06, 2020 8.760 8.825 8.730 8.807 63,150 +0.30(+3.50%)
Jan 03, 2020 8.530 8.530 8.490 8.510 43,300 +0.20(+2.35%)
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.