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, 2022 6.320 6.370 6.270 6.270 27,263 -0.07(-1.03%)
Mar 30, 2022 6.305 6.410 6.305 6.335 20,147 +0.21(+3.51%)
Mar 29, 2022 6.055 6.140 6.046 6.120 33,845 -0.03(-0.49%)
Mar 28, 2022 6.189 6.190 6.140 6.150 44,479 -0.22(-3.45%)
Mar 25, 2022 6.260 6.370 6.250 6.370 22,229 +0.19(+3.07%)
Mar 24, 2022 6.270 6.270 6.180 6.180 15,858 -0.15(-2.29%)
Mar 23, 2022 6.265 6.350 6.265 6.325 23,922 +0.11(+1.69%)
Mar 22, 2022 6.230 6.256 6.146 6.220 82,002 +0.09(+1.47%)
Mar 21, 2022 6.145 6.150 6.090 6.130 46,070 +0.18(+3.03%)
Mar 18, 2022 5.890 5.960 5.825 5.950 54,282 +0.04(+0.68%)
Mar 17, 2022 5.885 5.995 5.880 5.910 17,105 +0.18(+3.14%)
Mar 16, 2022 5.690 5.760 5.660 5.730 42,374 +0.08(+1.33%)
Mar 15, 2022 5.600 5.710 5.585 5.655 33,097 -0.15(-2.67%)
Mar 14, 2022 5.840 5.870 5.740 5.810 40,059 -0.28(-4.60%)
Mar 11, 2022 6.110 6.160 6.070 6.090 10,185 +0.00(+0.00%)
Mar 10, 2022 6.075 6.130 6.040 6.090 36,033 +0.17(+2.78%)
Mar 09, 2022 6.000 6.020 5.870 5.925 25,903 -0.19(-3.03%)
Mar 08, 2022 6.290 6.290 6.050 6.110 170,741 -0.10(-1.61%)
Mar 07, 2022 6.220 6.230 6.100 6.210 41,629 +0.30(+5.08%)
Mar 04, 2022 5.990 5.990 5.860 5.910 38,960 -0.30(-4.83%)
Mar 03, 2022 6.280 6.285 6.210 6.210 20,063 +0.08(+1.39%)
Mar 02, 2022 6.160 6.255 6.125 6.125 183,125 +0.52(+9.28%)
Mar 01, 2022 5.545 5.655 5.530 5.605 99,652 +0.12(+2.28%)
Feb 28, 2022 5.370 5.515 5.370 5.480 65,326 -0.01(-0.18%)
Feb 25, 2022 5.385 5.490 5.385 5.490 30,009 +0.19(+3.58%)
Feb 24, 2022 5.360 5.367 5.200 5.300 32,381 -0.10(-1.85%)
Feb 23, 2022 5.470 5.478 5.400 5.400 35,737 +0.06(+1.12%)
Feb 22, 2022 5.447 5.447 5.310 5.340 51,789 -0.29(-5.15%)
Feb 18, 2022 5.630 0 +0.00(+0.09%)
Feb 17, 2022 5.605 5.650 5.600 5.625 91,829 -0.11(-1.83%)
Feb 16, 2022 5.680 5.800 5.680 5.730 103,570 +0.13(+2.32%)
Feb 15, 2022 5.590 5.640 5.570 5.600 32,518 +0.00(+0.04%)
Feb 14, 2022 5.636 5.640 5.575 5.598 65,136 -0.05(-0.93%)
Feb 11, 2022 5.630 5.720 5.630 5.650 47,811 -0.05(-0.92%)
Feb 10, 2022 5.675 5.740 5.640 5.702 18,258 +0.03(+0.57%)
Feb 09, 2022 5.640 5.720 5.630 5.670 25,592 +0.08(+1.34%)
Feb 08, 2022 5.590 5.600 5.550 5.595 53,430 -0.15(-2.53%)
Feb 07, 2022 5.670 5.740 5.655 5.740 27,373 +0.06(+1.06%)
Feb 04, 2022 5.620 5.700 5.620 5.680 63,901 +0.10(+1.88%)
Feb 03, 2022 5.495 5.605 5.575 17,283 +0.08(+1.55%)
Feb 02, 2022 5.420 5.510 5.400 5.490 108,554 -0.07(-1.26%)
Feb 01, 2022 5.510 5.660 5.500 5.560 56,331 +0.07(+1.28%)
Jan 31, 2022 5.465 5.500 5.450 5.490 91,989 -0.03(-0.54%)
Jan 28, 2022 5.520 5.520 5.444 5.520 79,346 -0.06(-1.08%)
Jan 27, 2022 5.620 5.628 5.505 5.580 213,897 +0.09(+1.71%)
Jan 26, 2022 5.600 5.600 5.470 5.486 70,422 -0.03(-0.62%)
Jan 25, 2022 5.320 5.520 5.320 5.520 108,185 +0.23(+4.35%)
Jan 24, 2022 5.200 5.310 5.155 5.290 226,549 -0.03(-0.56%)
Jan 21, 2022 5.340 5.390 5.298 5.320 285,947 +0.01(+0.19%)
Jan 20, 2022 5.350 5.430 5.300 5.310 131,037 -0.22(-4.02%)
Jan 19, 2022 5.560 5.560 5.490 5.532 160,467 -0.02(-0.41%)
Jan 18, 2022 5.595 5.620 5.520 5.555 287,169 -0.00(-0.09%)
Jan 14, 2022 5.560 0 +0.02(+0.36%)
Jan 13, 2022 5.590 5.600 5.540 5.540 86,088 -0.05(-0.89%)
Jan 12, 2022 5.480 5.590 5.480 5.590 71,867 +0.13(+2.38%)
Jan 11, 2022 5.274 5.470 5.274 5.460 204,069 +0.16(+3.02%)
Jan 10, 2022 5.265 5.340 5.260 5.300 878,187 +0.02(+0.38%)
Jan 07, 2022 5.250 5.290 5.240 5.280 34,240 +0.06(+1.15%)
Jan 06, 2022 5.210 5.230 5.205 5.220 71,853 +0.00(+0.10%)
Jan 05, 2022 5.235 5.240 5.200 5.215 55,585 +0.08(+1.46%)
Jan 04, 2022 5.030 5.160 5.030 5.140 110,021 +0.24(+4.84%)
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.