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 (%)
Apr 30, 2015 6.810 6.850 6.750 6.850 3,289 +0.13(+2.01%)
Apr 29, 2015 6.670 6.740 6.634 6.715 2,464 +0.08(+1.13%)
Apr 28, 2015 6.590 6.640 6.570 6.640 3,405 +0.07(+1.07%)
Apr 27, 2015 6.530 6.570 6.510 6.570 4,288 +0.10(+1.55%)
Apr 24, 2015 6.520 6.520 6.430 6.470 1,314 +0.06(+0.94%)
Apr 23, 2015 6.445 6.530 6.410 6.410 1,168 +0.09(+1.42%)
Apr 22, 2015 6.280 6.330 6.270 6.320 6,302 -0.01(-0.16%)
Apr 21, 2015 6.430 6.450 6.330 6.330 3,865 -0.18(-2.76%)
Apr 20, 2015 6.470 6.510 6.450 6.510 13,166 -0.01(-0.15%)
Apr 17, 2015 6.450 6.520 6.450 6.520 7,346 -0.04(-0.61%)
Apr 16, 2015 6.590 6.590 6.530 6.560 5,057 +0.02(+0.31%)
Apr 15, 2015 6.560 6.560 6.485 6.540 3,625 +0.09(+1.47%)
Apr 14, 2015 6.460 6.460 6.420 6.445 1,101 +0.05(+0.78%)
Apr 13, 2015 6.460 6.460 6.395 6.395 14,598 +0.11(+1.83%)
Apr 10, 2015 6.280 6.280 6.270 6.280 1,458 -0.09(-1.41%)
Apr 09, 2015 6.385 6.430 6.335 6.370 2,724 +0.10(+1.59%)
Apr 08, 2015 6.180 6.270 6.160 6.270 29,345 +0.38(+6.54%)
Apr 07, 2015 5.890 5.890 5.870 5.885 2,146 +0.26(+4.72%)
Apr 06, 2015 5.560 5.620 5.540 5.620 1,277 +0.13(+2.37%)
Apr 02, 2015 5.490 5.490 5.490 0 +0.00(+0.00%)
Apr 01, 2015 5.480 5.490 5.450 5.490 5,528 +0.08(+1.48%)
Mar 31, 2015 5.440 5.440 5.380 5.410 4,607 -0.14(-2.52%)
Mar 30, 2015 5.540 5.550 5.540 5.550 2,668 -0.09(-1.60%)
Mar 27, 2015 5.620 5.640 5.580 5.640 3,432 -0.03(-0.53%)
Mar 26, 2015 5.600 5.670 5.560 5.670 114,426 +0.03(+0.53%)
Mar 25, 2015 5.680 5.680 5.625 5.640 1,313 +0.05(+0.89%)
Mar 24, 2015 5.600 5.600 5.540 5.590 8,040 -0.07(-1.24%)
Mar 23, 2015 5.610 5.660 5.610 5.660 758 +0.05(+0.89%)
Mar 20, 2015 5.540 5.610 5.480 5.610 6,459 +0.36(+6.86%)
Mar 19, 2015 5.250 5.250 5.250 5.250 595 +0.08(+1.55%)
Mar 18, 2015 5.050 5.170 5.050 5.170 6,477 +0.09(+1.77%)
Mar 17, 2015 5.070 5.080 5.070 5.080 1,338 +0.09(+1.80%)
Mar 16, 2015 4.935 4.990 4.935 4.990 1,965 +0.06(+1.22%)
Mar 13, 2015 4.945 4.960 4.890 4.930 21,154 -0.21(-4.09%)
Mar 12, 2015 5.130 5.160 5.120 5.140 1,572 +0.07(+1.38%)
Mar 11, 2015 5.030 5.080 5.030 5.070 2,049 +0.02(+0.40%)
Mar 10, 2015 5.095 5.120 5.050 5.050 2,142 -0.52(-9.34%)
Mar 09, 2015 5.580 5.580 5.530 5.570 3,088 +0.04(+0.81%)
Mar 06, 2015 5.525 5.525 5.525 5.525 276 +0.08(+1.38%)
Mar 05, 2015 5.440 5.450 5.420 5.450 2,086 +0.05(+0.93%)
Mar 04, 2015 5.460 5.460 5.390 5.400 3,322 -0.18(-3.23%)
Mar 03, 2015 5.610 5.610 5.580 5.580 666 -0.17(-2.96%)
Mar 02, 2015 5.790 5.790 5.720 5.750 5,870 -0.14(-2.38%)
Feb 27, 2015 5.810 5.900 5.800 5.890 10,476 +0.07(+1.20%)
Feb 26, 2015 5.880 5.880 5.800 5.820 11,925 -0.15(-2.51%)
Feb 25, 2015 5.955 5.970 5.955 5.970 334 +0.04(+0.76%)
Feb 24, 2015 5.960 5.890 5.925 2,706 +0.01(+0.25%)
Feb 23, 2015 5.905 5.910 5.860 5.910 4,313 -0.02(-0.34%)
Feb 20, 2015 5.890 5.930 5.830 5.930 5,684 +0.07(+1.19%)
Feb 19, 2015 5.865 5.865 5.840 5.860 12,089 -0.04(-0.68%)
Feb 18, 2015 5.920 5.930 5.900 5.900 2,604 +0.03(+0.51%)
Feb 17, 2015 5.860 5.960 5.810 5.870 8,429 -0.11(-1.84%)
Feb 13, 2015 5.980 5.980 5.980 0 +0.29(+5.10%)
Feb 12, 2015 5.660 5.690 5.600 5.690 6,811 +0.22(+3.93%)
Feb 11, 2015 5.470 5.485 5.470 5.475 1,551 -0.15(-2.67%)
Feb 10, 2015 5.750 5.750 5.590 5.625 6,300 -0.21(-3.52%)
Feb 09, 2015 5.750 5.830 5.750 5.830 1,816 +0.23(+4.11%)
Feb 06, 2015 5.710 5.710 5.600 5.600 3,046 -0.16(-2.78%)
Feb 05, 2015 5.760 5.790 5.750 5.760 148,101 +0.11(+1.95%)
Feb 04, 2015 5.690 5.700 5.650 5.650 3,367 -0.13(-2.33%)
Feb 03, 2015 5.770 5.820 5.710 5.785 9,103 +0.33(+6.15%)
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.