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

Galp Energia Sa (OP: GLPEY )

10.14 UNCHANGED
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, 2017 8.030 8.030 7.940 8.010 6,526 +0.13(+1.65%)
Jul 28, 2017 7.850 7.880 7.790 7.880 3,246 +0.08(+1.03%)
Jul 27, 2017 7.830 7.870 7.730 7.800 9,761 -0.06(-0.70%)
Jul 26, 2017 7.860 7.880 7.785 7.855 10,754 -0.01(-0.19%)
Jul 25, 2017 7.870 7.870 7.760 7.870 3,760 +0.12(+1.48%)
Jul 24, 2017 7.830 7.830 7.718 7.755 10,285 -0.12(-1.59%)
Jul 21, 2017 7.950 7.950 7.820 7.880 4,526 -0.07(-0.88%)
Jul 20, 2017 7.900 7.970 7.820 7.950 9,888 +0.09(+1.15%)
Jul 19, 2017 7.720 7.950 7.720 7.860 14,727 +0.08(+1.03%)
Jul 18, 2017 7.880 7.880 7.770 7.780 10,332 +0.10(+1.30%)
Jul 17, 2017 7.802 7.802 7.680 7.680 5,979 -0.11(-1.41%)
Jul 14, 2017 7.664 7.790 7.664 7.790 1,846 +0.14(+1.83%)
Jul 13, 2017 7.640 7.652 7.590 7.650 2,776 -0.06(-0.78%)
Jul 12, 2017 7.730 7.730 7.620 7.710 19,725 +0.17(+2.25%)
Jul 11, 2017 7.466 7.540 7.445 7.540 7,028 +0.14(+1.89%)
Jul 10, 2017 7.440 7.450 7.380 7.400 8,490 -0.06(-0.80%)
Jul 07, 2017 7.375 7.460 7.375 7.460 5,152 -0.03(-0.40%)
Jul 06, 2017 7.385 7.490 7.385 7.490 8,476 -0.01(-0.13%)
Jul 05, 2017 7.572 7.620 7.430 7.500 39,277 -0.15(-1.96%)
Jul 03, 2017 7.660 7.660 7.580 7.650 3,077 +0.09(+1.19%)
Jun 30, 2017 7.487 7.590 7.487 7.560 11,441 +0.06(+0.80%)
Jun 29, 2017 7.570 7.570 7.450 7.500 16,339 -0.01(-0.13%)
Jun 28, 2017 7.360 7.510 7.360 7.510 11,151 +0.07(+0.94%)
Jun 27, 2017 7.480 7.480 7.380 7.440 14,528 +0.21(+2.90%)
Jun 26, 2017 7.280 7.300 7.230 7.230 8,571 +0.00(+0.00%)
Jun 23, 2017 7.200 7.300 7.200 7.230 6,611 -0.03(-0.41%)
Jun 22, 2017 7.150 7.280 7.150 7.260 21,920 -0.06(-0.82%)
Jun 21, 2017 7.340 7.340 7.270 7.320 10,841 -0.05(-0.68%)
Jun 20, 2017 7.420 7.420 7.340 7.370 8,617 -0.19(-2.51%)
Jun 19, 2017 7.560 7.650 7.540 7.560 5,398 -0.07(-0.92%)
Jun 16, 2017 7.490 7.630 7.420 7.630 3,034 +0.23(+3.11%)
Jun 15, 2017 7.277 7.400 7.250 7.400 14,540 -0.04(-0.60%)
Jun 14, 2017 7.530 7.540 7.424 7.445 15,601 -0.11(-1.52%)
Jun 13, 2017 7.580 7.580 7.520 7.560 8,633 +0.02(+0.27%)
Jun 12, 2017 7.580 7.580 7.460 7.540 5,100 +0.02(+0.29%)
Jun 09, 2017 7.485 7.550 7.470 7.518 9,623 +0.09(+1.21%)
Jun 08, 2017 7.470 7.500 7.428 7.428 148,677 -0.17(-2.26%)
Jun 07, 2017 7.760 7.760 7.440 7.600 254,483 -0.07(-0.91%)
Jun 06, 2017 7.670 7.670 7.600 7.670 3,296 +0.06(+0.79%)
Jun 05, 2017 7.600 7.650 7.600 7.610 33,876 -0.10(-1.25%)
Jun 02, 2017 7.702 7.750 7.670 7.706 5,191 -0.03(-0.44%)
Jun 01, 2017 7.710 7.760 7.590 7.740 9,454 +0.04(+0.52%)
May 31, 2017 7.710 7.740 7.650 7.700 5,136 -0.11(-1.41%)
May 30, 2017 7.610 7.810 7.610 7.810 51,430 -0.10(-1.26%)
May 26, 2017 7.900 7.910 7.770 7.910 14,616 +0.00(+0.00%)
May 25, 2017 7.940 7.940 7.850 7.910 7,958 +0.00(+0.00%)
May 24, 2017 7.940 7.940 7.853 7.910 5,423 +0.00(+0.00%)
May 23, 2017 8.010 8.030 7.900 7.910 9,662 -0.08(-1.00%)
May 22, 2017 7.965 8.000 7.880 7.990 7,525 -0.05(-0.62%)
May 19, 2017 7.803 8.040 7.803 8.040 3,868 +0.35(+4.55%)
May 18, 2017 7.690 7.690 7.550 7.690 4,908 -0.25(-3.15%)
May 17, 2017 7.960 7.980 7.880 7.940 7,861 -0.03(-0.38%)
May 16, 2017 8.010 8.060 7.910 7.970 4,019 +0.10(+1.27%)
May 15, 2017 7.885 7.910 7.870 7.870 8,845 +0.12(+1.55%)
May 12, 2017 7.870 7.870 7.745 7.750 7,145 -0.06(-0.77%)
May 11, 2017 7.820 7.830 7.680 7.810 4,332 +0.13(+1.73%)
May 10, 2017 7.520 7.690 7.520 7.678 13,643 +0.13(+1.76%)
May 09, 2017 7.565 7.565 7.530 7.545 3,859 -0.07(-0.85%)
May 08, 2017 7.615 7.650 7.580 7.610 9,140 +0.01(+0.13%)
May 05, 2017 7.496 7.640 7.470 7.600 7,425 -0.02(-0.26%)
May 04, 2017 7.600 7.680 7.600 7.620 21,783 +0.04(+0.46%)
May 03, 2017 7.590 7.680 7.550 7.585 12,101 -0.08(-1.11%)
May 02, 2017 7.695 7.695 7.610 7.670 14,304 -0.09(-1.16%)
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.