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 (%)
Jul 31, 2015 5.880 5.880 5.805 5.850 2,967 +0.01(+0.17%)
Jul 30, 2015 5.735 5.840 5.735 5.840 4,394 -0.02(-0.34%)
Jul 29, 2015 5.700 5.880 5.700 5.860 4,288 +0.13(+2.27%)
Jul 28, 2015 5.690 5.730 5.690 5.730 1,008 +0.12(+2.14%)
Jul 27, 2015 5.670 5.670 5.610 5.610 1,712 -0.14(-2.43%)
Jul 24, 2015 5.780 5.780 5.750 5.750 3,260 -0.12(-2.04%)
Jul 23, 2015 5.820 5.870 5.820 5.870 1,309 +0.11(+1.82%)
Jul 22, 2015 5.810 5.810 5.765 5.765 2,295 -0.27(-4.39%)
Jul 21, 2015 5.940 6.030 5.940 6.030 1,914 +0.12(+2.03%)
Jul 20, 2015 5.910 5.910 5.870 5.910 5,472 -0.01(-0.17%)
Jul 17, 2015 5.910 5.930 5.875 5.920 1,961 +0.00(+0.00%)
Jul 16, 2015 5.930 5.930 5.920 5.920 1,588 +0.02(+0.34%)
Jul 15, 2015 5.860 5.900 5.855 5.900 1,975 -0.01(-0.17%)
Jul 14, 2015 5.810 5.910 5.810 5.910 1,839 +0.01(+0.17%)
Jul 13, 2015 5.950 5.950 5.900 5.900 4,170 -0.06(-1.01%)
Jul 10, 2015 5.830 5.960 5.800 5.960 26,035 +0.21(+3.65%)
Jul 09, 2015 5.770 5.770 5.750 5.750 2,056 +0.17(+3.05%)
Jul 08, 2015 5.620 5.620 5.510 5.580 930 +0.16(+2.95%)
Jul 07, 2015 5.315 5.420 5.315 5.420 1,175 -0.10(-1.81%)
Jul 06, 2015 5.600 5.600 5.520 5.520 465 -0.38(-6.44%)
Jul 02, 2015 5.900 5.900 5.900 0 +0.12(+2.08%)
Jul 01, 2015 5.855 5.855 5.780 5.780 21,816 -0.13(-2.20%)
Jun 30, 2015 5.930 5.930 5.780 5.910 17,786 -0.00(-0.08%)
Jun 29, 2015 5.915 5.920 5.915 5.915 2,535 -0.22(-3.66%)
Jun 26, 2015 6.170 6.170 6.100 6.140 3,067 +0.01(+0.16%)
Jun 25, 2015 6.130 6.130 6.130 6.130 340 -0.13(-2.08%)
Jun 24, 2015 6.260 6.260 6.220 6.260 4,032 +0.03(+0.48%)
Jun 23, 2015 6.165 6.230 6.165 6.230 1,051 +0.16(+2.64%)
Jun 22, 2015 6.000 6.130 5.980 6.070 16,454 -0.18(-2.88%)
Jun 19, 2015 6.280 6.280 6.190 6.250 3,698 +0.14(+2.29%)
Jun 18, 2015 6.080 6.190 6.080 6.110 2,676 +0.05(+0.83%)
Jun 17, 2015 6.040 6.150 5.960 6.060 12,390 +0.06(+1.08%)
Jun 16, 2015 6.010 6.040 5.995 5.995 1,936 -0.10(-1.64%)
Jun 15, 2015 6.130 6.140 6.040 6.095 899 -0.15(-2.32%)
Jun 12, 2015 6.120 6.240 6.120 6.240 924 -0.12(-1.89%)
Jun 11, 2015 6.360 6.360 6.350 6.360 2,303 +0.10(+1.60%)
Jun 10, 2015 6.090 6.260 6.090 6.260 12,926 +0.41(+7.01%)
Jun 09, 2015 5.910 5.910 5.850 5.850 2,837 +0.00(+0.00%)
Jun 08, 2015 5.805 5.850 5.805 5.850 339 -0.10(-1.68%)
Jun 05, 2015 5.870 5.960 5.870 5.950 6,856 -0.02(-0.34%)
Jun 04, 2015 5.990 6.020 5.925 5.970 13,749 -0.14(-2.29%)
Jun 03, 2015 6.100 6.110 6.070 6.110 1,676 +0.09(+1.50%)
Jun 02, 2015 6.040 6.040 6.020 6.020 1,634 +0.18(+3.08%)
Jun 01, 2015 5.900 5.900 5.790 5.840 6,412 -0.04(-0.68%)
May 29, 2015 5.790 5.920 5.790 5.880 3,658 -0.03(-0.51%)
May 28, 2015 5.920 5.920 5.835 5.910 4,125 -0.01(-0.17%)
May 27, 2015 5.850 5.960 5.850 5.920 6,498 +0.05(+0.85%)
May 26, 2015 5.870 5.890 5.870 5.870 1,066 -0.42(-6.68%)
May 22, 2015 6.290 6.290 6.290 0 +0.00(+0.00%)
May 21, 2015 6.240 6.290 6.230 6.290 3,352 +0.01(+0.16%)
May 20, 2015 6.265 6.280 6.180 6.280 716 -0.07(-1.10%)
May 19, 2015 6.370 6.370 6.305 6.350 1,355 -0.16(-2.46%)
May 18, 2015 6.510 6.510 6.510 6.510 1,707 -0.14(-2.11%)
May 15, 2015 6.790 6.790 6.530 6.650 2,469 -0.06(-0.97%)
May 14, 2015 6.800 6.800 6.660 6.715 2,273 -0.17(-2.54%)
May 13, 2015 6.870 6.890 6.820 6.890 2,154 +0.25(+3.69%)
May 12, 2015 6.680 6.700 6.645 6.645 1,704 -0.06(-0.82%)
May 11, 2015 6.605 6.700 6.605 6.700 2,783 +0.13(+1.98%)
May 08, 2015 6.515 6.570 6.515 6.570 365 +0.04(+0.61%)
May 07, 2015 6.630 6.630 6.480 6.530 1,384 -0.34(-4.95%)
May 06, 2015 6.870 6.870 6.820 6.870 2,011 +0.06(+0.88%)
May 05, 2015 6.830 6.830 6.810 6.810 951 +0.07(+1.04%)
May 04, 2015 6.790 6.790 6.740 6.740 343 -0.03(-0.44%)
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.