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

Galp Energia Sa (OP: GLPEY )

10.24 +0.22 (+2.20%)
Streaming Delayed Price Updated: 1:56 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, 2023 5.638 5.665 5.600 5.615 29,969 -0.04(-0.62%)
Mar 30, 2023 5.662 5.713 5.630 5.650 67,807 +0.09(+1.62%)
Mar 29, 2023 5.540 5.560 5.510 5.560 24,916 +0.06(+1.09%)
Mar 28, 2023 5.436 5.530 5.436 5.500 47,933 +0.15(+2.80%)
Mar 27, 2023 5.283 5.370 5.245 5.350 171,482 +0.07(+1.33%)
Mar 24, 2023 5.262 5.320 5.235 5.280 14,912 -0.03(-0.56%)
Mar 23, 2023 5.458 5.458 5.290 5.310 38,966 -0.08(-1.48%)
Mar 22, 2023 5.413 5.490 5.390 5.390 66,541 -0.07(-1.28%)
Mar 21, 2023 5.488 5.490 5.380 5.460 30,923 +0.17(+3.31%)
Mar 20, 2023 5.270 5.300 5.235 5.285 23,822 +0.07(+1.25%)
Mar 17, 2023 5.220 5.240 5.150 5.220 58,728 +0.02(+0.43%)
Mar 16, 2023 5.078 5.220 5.078 5.197 160,400 +0.08(+1.51%)
Mar 15, 2023 5.166 5.230 5.036 5.120 75,987 -0.39(-7.08%)
Mar 14, 2023 5.575 5.600 5.480 5.510 79,088 +0.00(+0.07%)
Mar 13, 2023 5.544 5.630 5.490 5.506 24,979 -0.12(-2.20%)
Mar 10, 2023 5.735 5.750 5.625 5.630 13,797 -0.02(-0.41%)
Mar 09, 2023 5.726 5.726 5.640 5.653 29,326 -0.03(-0.48%)
Mar 08, 2023 5.666 5.790 5.660 5.680 19,290 +0.04(+0.71%)
Mar 07, 2023 5.755 5.757 5.610 5.640 19,648 -0.19(-3.26%)
Mar 06, 2023 5.840 5.844 5.811 5.830 24,789 -0.02(-0.34%)
Mar 03, 2023 5.786 5.864 5.786 5.850 34,847 -0.13(-2.17%)
Mar 02, 2023 5.930 6.000 5.926 5.980 41,186 +0.12(+2.05%)
Mar 01, 2023 5.864 5.890 5.820 5.860 73,841 -0.17(-2.74%)
Feb 28, 2023 6.126 6.150 6.020 6.025 28,179 -0.02(-0.41%)
Feb 27, 2023 5.988 6.080 5.988 6.050 24,374 +0.00(+0.00%)
Feb 24, 2023 6.040 6.094 5.995 6.050 12,249 -0.07(-1.14%)
Feb 23, 2023 6.120 6.128 6.040 6.120 39,733 +0.16(+2.73%)
Feb 22, 2023 5.950 6.090 5.940 5.957 25,746 -0.08(-1.37%)
Feb 21, 2023 6.056 6.070 5.998 6.040 18,836 -0.12(-1.95%)
Feb 17, 2023 6.140 6.200 6.118 6.160 71,530 -0.13(-2.07%)
Feb 16, 2023 6.260 6.335 6.260 6.290 11,526 +0.05(+0.80%)
Feb 15, 2023 6.150 6.240 6.120 6.240 45,003 +0.12(+1.96%)
Feb 14, 2023 6.100 6.300 6.020 6.120 146,238 -0.20(-3.16%)
Feb 13, 2023 6.320 6.360 6.300 6.320 28,533 -0.16(-2.47%)
Feb 10, 2023 6.536 6.560 6.460 6.480 25,793 +0.12(+1.89%)
Feb 09, 2023 6.368 6.395 6.340 6.360 66,173 +0.04(+0.63%)
Feb 08, 2023 6.420 6.420 6.255 6.320 11,887 -0.19(-2.92%)
Feb 07, 2023 6.360 6.520 6.360 6.510 45,715 +0.12(+1.88%)
Feb 06, 2023 6.430 6.430 6.330 6.390 33,602 -0.10(-1.54%)
Feb 03, 2023 6.450 6.520 6.450 6.490 48,958 -0.11(-1.67%)
Feb 02, 2023 6.720 6.720 6.565 6.600 46,485 -0.16(-2.38%)
Feb 01, 2023 6.800 6.850 6.700 6.761 36,022 -0.02(-0.28%)
Jan 31, 2023 6.725 6.800 6.725 6.780 21,338 +0.03(+0.44%)
Jan 30, 2023 6.800 6.800 6.740 6.750 26,915 -0.02(-0.30%)
Jan 27, 2023 6.816 6.880 6.750 6.770 16,270 -0.12(-1.78%)
Jan 26, 2023 6.834 6.910 6.830 6.893 13,086 +0.05(+0.77%)
Jan 25, 2023 6.815 6.855 6.800 6.840 24,309 -0.09(-1.30%)
Jan 24, 2023 6.910 6.978 6.880 6.930 25,898 -0.04(-0.57%)
Jan 23, 2023 6.960 7.004 6.921 6.970 55,260 +0.08(+1.16%)
Jan 20, 2023 6.880 6.920 6.880 6.890 20,227 +0.07(+1.03%)
Jan 19, 2023 6.728 6.830 6.720 6.820 52,766 +0.09(+1.34%)
Jan 18, 2023 6.800 6.830 6.710 6.730 37,821 -0.01(-0.22%)
Jan 17, 2023 6.766 6.770 6.700 6.745 61,683 -0.17(-2.39%)
Jan 13, 2023 6.910 6.940 6.880 6.910 14,164 +0.03(+0.36%)
Jan 12, 2023 6.820 6.930 6.820 6.885 35,006 +0.17(+2.46%)
Jan 11, 2023 6.715 6.750 6.700 6.720 28,804 -0.02(-0.30%)
Jan 10, 2023 6.670 6.740 6.650 6.740 24,916 +0.08(+1.20%)
Jan 09, 2023 6.740 6.770 6.660 6.660 36,669 +0.01(+0.15%)
Jan 06, 2023 6.670 6.725 6.620 6.650 41,905 +0.03(+0.45%)
Jan 05, 2023 6.502 6.650 6.494 6.620 73,630 +0.12(+1.85%)
Jan 04, 2023 6.470 6.560 6.410 6.500 220,670 -0.14(-2.11%)
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.