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 29, 2022 5.094 5.230 5.080 5.230 29,412 +0.20(+3.98%)
Jul 28, 2022 5.110 5.110 4.990 5.030 42,205 -0.13(-2.52%)
Jul 27, 2022 4.996 5.160 4.993 5.160 34,949 +0.09(+1.78%)
Jul 26, 2022 5.100 5.105 4.990 5.070 116,347 -0.03(-0.59%)
Jul 25, 2022 5.016 5.100 4.980 5.100 98,675 +0.19(+3.87%)
Jul 22, 2022 4.880 4.970 4.870 4.910 273,066 +0.09(+1.87%)
Jul 21, 2022 4.874 4.930 4.820 4.820 30,197 -0.21(-4.17%)
Jul 20, 2022 5.054 5.054 4.990 5.030 567,223 -0.08(-1.47%)
Jul 19, 2022 5.020 5.120 5.020 5.105 404,858 +0.18(+3.55%)
Jul 18, 2022 4.980 5.030 4.930 4.930 108,789 +0.05(+1.02%)
Jul 15, 2022 4.810 4.905 4.810 4.880 74,784 +0.13(+2.74%)
Jul 14, 2022 4.655 4.770 4.645 4.750 75,647 -0.13(-2.66%)
Jul 13, 2022 4.870 4.940 4.835 4.880 40,369 -0.12(-2.40%)
Jul 12, 2022 4.930 5.000 4.850 5.000 190,088 -0.03(-0.60%)
Jul 11, 2022 5.040 5.090 5.006 5.030 74,976 -0.13(-2.52%)
Jul 08, 2022 5.230 5.230 5.110 5.160 23,328 +0.03(+0.58%)
Jul 07, 2022 5.164 5.164 5.080 5.130 54,245 +0.12(+2.40%)
Jul 06, 2022 5.060 5.060 4.900 5.010 100,134 -0.24(-4.48%)
Jul 05, 2022 5.265 5.280 5.140 5.245 83,317 -0.34(-6.17%)
Jul 01, 2022 5.600 5.640 5.470 5.590 163,384 -0.19(-3.29%)
Jun 30, 2022 5.764 5.840 5.745 5.780 39,675 -0.17(-2.86%)
Jun 29, 2022 6.076 6.150 5.950 5.950 37,740 -0.22(-3.57%)
Jun 28, 2022 6.170 6.180 6.100 6.170 78,581 +0.18(+3.01%)
Jun 27, 2022 5.958 6.060 5.958 5.990 171,378 +0.16(+2.74%)
Jun 24, 2022 5.790 5.950 5.750 5.830 33,441 +0.19(+3.37%)
Jun 23, 2022 5.690 5.710 5.607 5.640 79,962 -0.16(-2.76%)
Jun 22, 2022 5.740 5.860 5.722 5.800 53,059 -0.15(-2.52%)
Jun 21, 2022 6.016 6.570 5.910 5.950 77,682 +0.14(+2.41%)
Jun 17, 2022 6.050 6.050 5.800 5.810 32,940 -0.28(-4.60%)
Jun 16, 2022 6.090 6.180 6.080 6.090 44,170 -0.45(-6.88%)
Jun 15, 2022 6.570 6.610 6.370 6.540 2,612,228 +0.09(+1.40%)
Jun 14, 2022 6.615 6.615 6.360 6.450 182,248 +0.03(+0.39%)
Jun 13, 2022 6.430 6.500 6.327 6.425 39,282 -0.08(-1.31%)
Jun 10, 2022 6.565 6.570 6.450 6.510 34,664 -0.22(-3.27%)
Jun 09, 2022 6.820 6.820 6.730 6.730 19,125 -0.07(-1.03%)
Jun 08, 2022 6.800 6.880 6.790 6.800 27,713 +0.06(+0.93%)
Jun 07, 2022 6.650 6.770 6.640 6.737 13,542 +0.24(+3.65%)
Jun 06, 2022 6.510 6.510 6.460 6.500 21,043 +0.01(+0.15%)
Jun 03, 2022 6.380 6.490 6.380 6.490 25,453 +0.24(+3.84%)
Jun 02, 2022 6.355 6.355 6.225 6.250 54,880 -0.33(-5.02%)
Jun 01, 2022 6.530 6.580 6.490 6.580 18,074 +0.13(+2.02%)
May 31, 2022 6.700 6.700 6.430 6.450 37,007 +0.00(+0.00%)
May 27, 2022 6.290 6.490 6.290 6.450 39,974 +0.07(+1.10%)
May 26, 2022 6.400 6.440 6.340 6.380 73,390 +0.21(+3.40%)
May 25, 2022 6.160 6.200 6.110 6.170 20,918 +0.10(+1.65%)
May 24, 2022 6.000 6.110 5.980 6.070 37,967 +0.11(+1.76%)
May 23, 2022 5.925 5.975 5.910 5.965 50,166 +0.27(+4.74%)
May 20, 2022 5.710 5.712 5.607 5.695 27,145 +0.03(+0.44%)
May 19, 2022 5.650 5.700 5.635 5.670 19,722 +0.06(+1.07%)
May 18, 2022 5.740 5.775 5.590 5.610 39,992 +0.04(+0.72%)
May 17, 2022 5.520 5.594 5.520 5.570 52,017 +0.15(+2.77%)
May 16, 2022 5.420 5.450 5.370 5.420 19,856 +0.01(+0.18%)
May 13, 2022 5.440 5.466 5.380 5.410 29,021 +0.01(+0.19%)
May 12, 2022 5.390 5.440 5.320 5.400 39,458 -0.03(-0.55%)
May 11, 2022 5.460 5.688 5.430 5.430 28,239 -0.09(-1.63%)
May 10, 2022 5.585 5.620 5.420 5.520 66,001 +0.16(+2.99%)
May 09, 2022 5.580 5.590 5.250 5.360 57,575 -0.40(-6.94%)
May 06, 2022 5.760 5.840 5.620 5.760 43,940 +0.09(+1.59%)
May 05, 2022 5.765 5.800 5.600 5.670 136,559 -0.01(-0.18%)
May 04, 2022 5.855 5.900 5.660 5.680 31,926 -0.14(-2.41%)
May 03, 2022 5.780 5.862 5.700 5.820 179,335 -0.11(-1.94%)
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.