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 30, 2021 4.860 4.870 4.810 4.830 18,900 -0.13(-2.72%)
Jul 29, 2021 5.005 5.026 4.950 4.965 46,668 +0.02(+0.40%)
Jul 28, 2021 4.940 4.970 4.880 4.945 51,579 +0.00(+0.10%)
Jul 27, 2021 4.900 4.990 4.870 4.940 98,641 -0.07(-1.40%)
Jul 26, 2021 4.935 5.040 4.893 5.010 58,457 +0.12(+2.45%)
Jul 23, 2021 4.850 4.940 4.780 4.890 18,303 +0.04(+0.82%)
Jul 22, 2021 4.890 4.890 4.840 4.850 36,332 -0.17(-3.39%)
Jul 21, 2021 5.000 5.030 4.960 5.020 52,818 +0.17(+3.48%)
Jul 20, 2021 4.860 4.880 4.840 4.851 112,385 +0.08(+1.70%)
Jul 19, 2021 4.825 4.825 4.760 4.770 141,975 -0.14(-2.75%)
Jul 16, 2021 4.931 5.015 4.900 4.905 40,906 -0.08(-1.70%)
Jul 15, 2021 5.005 5.035 4.990 4.990 34,263 -0.07(-1.38%)
Jul 14, 2021 5.150 5.160 5.050 5.060 85,087 -0.12(-2.32%)
Jul 13, 2021 5.195 5.200 5.160 5.180 50,472 -0.05(-0.96%)
Jul 12, 2021 5.180 5.250 5.180 5.230 42,325 -0.03(-0.57%)
Jul 09, 2021 5.310 5.340 5.260 5.260 18,747 +0.01(+0.19%)
Jul 08, 2021 5.200 5.270 5.200 5.250 24,395 -0.03(-0.57%)
Jul 07, 2021 5.290 5.310 5.260 5.280 61,269 -0.12(-2.27%)
Jul 06, 2021 5.452 5.500 5.370 5.402 42,481 -0.15(-2.66%)
Jul 02, 2021 5.515 5.560 5.515 5.550 16,722 +0.00(+0.09%)
Jul 01, 2021 5.530 5.570 5.530 5.545 156,880 +0.14(+2.69%)
Jun 30, 2021 5.440 5.440 5.370 5.400 43,650 -0.08(-1.46%)
Jun 29, 2021 5.520 5.530 5.480 5.480 28,849 -0.06(-1.08%)
Jun 28, 2021 5.650 5.650 5.530 5.540 103,619 -0.13(-2.29%)
Jun 25, 2021 5.690 5.710 5.650 5.670 29,651 -0.03(-0.44%)
Jun 24, 2021 5.700 5.710 5.670 5.695 39,932 +0.02(+0.26%)
Jun 23, 2021 5.749 5.749 5.670 5.680 22,465 -0.04(-0.75%)
Jun 22, 2021 5.720 5.750 5.670 5.723 75,323 -0.08(-1.33%)
Jun 21, 2021 5.800 5.820 5.760 5.800 71,846 +0.20(+3.57%)
Jun 18, 2021 5.595 5.670 5.580 5.600 53,822 -0.26(-4.44%)
Jun 17, 2021 5.960 5.960 5.790 5.860 28,300 -0.09(-1.51%)
Jun 16, 2021 6.010 6.020 5.940 5.950 28,053 -0.11(-1.77%)
Jun 15, 2021 6.020 6.060 5.980 6.057 34,954 +0.13(+2.14%)
Jun 14, 2021 5.890 5.950 5.850 5.930 26,136 +0.14(+2.42%)
Jun 11, 2021 5.800 5.819 5.776 5.790 18,442 -0.03(-0.52%)
Jun 10, 2021 5.870 5.870 5.770 5.820 57,862 +0.01(+0.17%)
Jun 09, 2021 5.820 5.830 5.780 5.810 13,093 -0.04(-0.68%)
Jun 08, 2021 5.760 5.850 5.760 5.850 23,941 -0.15(-2.50%)
Jun 07, 2021 5.980 6.040 5.960 6.000 23,032 +0.03(+0.50%)
Jun 04, 2021 6.020 6.020 5.935 5.970 59,563 -0.16(-2.61%)
Jun 03, 2021 6.080 6.140 6.040 6.130 26,522 -0.02(-0.33%)
Jun 02, 2021 6.150 6.170 6.090 6.150 78,029 -0.18(-2.84%)
Jun 01, 2021 6.300 6.350 6.280 6.330 30,892 +0.05(+0.80%)
May 28, 2021 6.220 6.290 6.220 6.280 17,063 +0.07(+1.13%)
May 27, 2021 6.210 6.340 6.210 6.210 85,370 -0.01(-0.16%)
May 26, 2021 6.160 6.220 6.160 6.220 49,930 +0.11(+1.80%)
May 25, 2021 6.152 6.152 5.980 6.110 85,482 -0.05(-0.81%)
May 24, 2021 5.980 6.160 5.980 6.160 23,340 +0.11(+1.82%)
May 21, 2021 5.990 6.050 5.990 6.050 169,274 +0.03(+0.54%)
May 20, 2021 5.990 6.040 5.960 6.018 36,797 -0.18(-2.94%)
May 19, 2021 6.110 6.400 6.093 6.200 32,390 -0.30(-4.62%)
May 18, 2021 6.600 6.600 6.290 6.500 28,435 +0.20(+3.17%)
May 17, 2021 6.250 6.320 6.220 6.300 15,222 -0.03(-0.47%)
May 14, 2021 6.220 6.330 6.200 6.330 81,245 +0.25(+4.11%)
May 13, 2021 5.982 6.080 5.982 6.080 94,900 +0.02(+0.33%)
May 12, 2021 6.120 6.150 6.040 6.060 27,837 -0.03(-0.49%)
May 11, 2021 6.010 6.130 5.990 6.090 27,400 -0.03(-0.49%)
May 10, 2021 6.250 6.250 6.110 6.120 102,048 -0.13(-2.08%)
May 07, 2021 6.170 6.300 6.098 6.250 265,739 +0.09(+1.46%)
May 06, 2021 6.080 6.190 6.080 6.160 171,835 +0.05(+0.82%)
May 05, 2021 6.020 6.130 6.020 6.110 20,195 +0.18(+3.04%)
May 04, 2021 6.060 6.060 5.890 5.930 36,491 +0.03(+0.51%)
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.