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

Galp Energia Sa (OP: GLPEY )

10.68 +0.18 (+1.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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, 2023 6.570 6.660 6.570 6.610 128,416 +0.32(+5.09%)
Jul 28, 2023 6.315 6.400 6.290 6.290 16,715 -0.02(-0.32%)
Jul 27, 2023 6.270 6.330 6.260 6.310 16,240 -0.02(-0.32%)
Jul 26, 2023 6.285 6.340 6.270 6.330 28,390 +0.01(+0.16%)
Jul 25, 2023 6.300 6.330 6.261 6.320 17,450 +0.02(+0.32%)
Jul 24, 2023 6.285 6.340 6.285 6.300 45,336 +0.03(+0.48%)
Jul 21, 2023 6.290 6.310 6.250 6.270 42,455 +0.00(+0.00%)
Jul 20, 2023 6.303 6.303 6.229 6.270 21,366 +0.02(+0.32%)
Jul 19, 2023 6.250 6.270 6.230 6.250 37,171 +0.08(+1.30%)
Jul 18, 2023 6.140 6.230 6.140 6.170 20,152 +0.08(+1.31%)
Jul 17, 2023 6.085 6.120 6.050 6.090 21,571 +0.13(+2.18%)
Jul 14, 2023 5.980 5.980 5.910 5.960 87,780 -0.16(-2.61%)
Jul 13, 2023 6.100 6.175 6.080 6.120 14,053 +0.05(+0.82%)
Jul 12, 2023 6.080 6.100 6.040 6.070 15,461 +0.10(+1.68%)
Jul 11, 2023 5.935 5.990 5.925 5.970 45,519 +0.08(+1.36%)
Jul 10, 2023 5.940 5.940 5.890 5.890 26,384 -0.03(-0.51%)
Jul 07, 2023 5.800 5.930 5.800 5.920 31,951 +0.10(+1.72%)
Jul 06, 2023 5.840 5.920 5.800 5.820 51,040 -0.14(-2.35%)
Jul 05, 2023 5.939 5.970 5.920 5.960 25,627 -0.05(-0.89%)
Jul 03, 2023 5.970 6.050 5.970 6.014 10,204 +0.16(+2.80%)
Jun 30, 2023 5.792 5.850 5.780 5.850 17,656 +0.10(+1.74%)
Jun 29, 2023 5.752 5.780 5.725 5.750 37,474 -0.03(-0.52%)
Jun 28, 2023 5.695 5.780 5.695 5.780 20,764 +0.03(+0.52%)
Jun 27, 2023 5.720 5.750 5.700 5.750 533,551 -0.01(-0.26%)
Jun 26, 2023 5.780 5.840 5.735 5.765 39,321 +0.08(+1.50%)
Jun 23, 2023 5.700 5.720 5.670 5.680 21,821 -0.15(-2.57%)
Jun 22, 2023 5.860 5.870 5.810 5.830 22,678 -0.10(-1.65%)
Jun 21, 2023 5.870 5.950 5.860 5.928 18,048 +0.11(+1.86%)
Jun 20, 2023 5.830 5.830 5.770 5.820 16,511 -0.04(-0.68%)
Jun 16, 2023 5.860 5.875 5.830 5.860 22,703 -0.01(-0.17%)
Jun 15, 2023 5.850 5.878 5.821 5.870 43,343 +0.05(+0.81%)
May 08, 2023 5.942 5.942 5.810 5.823 28,440 +0.04(+0.74%)
May 05, 2023 5.712 5.800 5.712 5.780 46,408 +0.03(+0.52%)
May 04, 2023 5.740 5.770 5.710 5.750 74,988 +0.01(+0.17%)
May 03, 2023 5.750 5.772 5.720 5.740 296,760 -0.11(-1.88%)
May 02, 2023 5.870 5.876 5.790 5.850 104,954 -0.09(-1.52%)
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.