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 (%)
Aug 31, 2022 5.316 5.400 5.316 5.350 48,882 -0.11(-2.01%)
Aug 30, 2022 5.410 5.470 5.400 5.460 59,056 -0.13(-2.29%)
Aug 29, 2022 5.490 5.635 5.490 5.588 47,818 +0.08(+1.42%)
Aug 26, 2022 5.602 5.640 5.490 5.510 68,530 -0.01(-0.18%)
Aug 25, 2022 5.550 5.550 5.475 5.520 74,165 -0.02(-0.36%)
Aug 24, 2022 5.438 5.570 5.438 5.540 53,556 -0.01(-0.18%)
Aug 23, 2022 5.566 5.600 5.520 5.550 29,272 +0.25(+4.62%)
Aug 22, 2022 5.301 5.340 5.280 5.305 56,070 -0.07(-1.21%)
Aug 19, 2022 5.374 5.500 5.350 5.370 51,171 -0.03(-0.56%)
Aug 18, 2022 5.390 5.450 5.380 5.400 162,308 +0.07(+1.31%)
Aug 17, 2022 5.314 5.380 5.314 5.330 251,828 +0.05(+0.95%)
Aug 16, 2022 5.320 5.320 5.235 5.280 107,578 +0.03(+0.57%)
Aug 15, 2022 5.204 5.292 5.204 5.250 38,685 -0.23(-4.20%)
Aug 12, 2022 5.530 5.540 5.380 5.480 96,101 -0.11(-1.97%)
Aug 11, 2022 5.584 5.620 5.500 5.590 43,216 +0.22(+4.10%)
Aug 10, 2022 5.356 5.393 5.300 5.370 33,364 +0.01(+0.19%)
Aug 09, 2022 5.350 5.400 5.330 5.360 92,869 +0.20(+3.88%)
Aug 08, 2022 5.168 5.190 5.080 5.160 85,155 +0.08(+1.57%)
Aug 05, 2022 5.000 5.120 5.000 5.080 53,333 +0.10(+2.01%)
Aug 04, 2022 5.048 5.080 4.980 4.980 37,191 -0.08(-1.58%)
Aug 03, 2022 5.100 5.160 5.040 5.060 63,756 +0.06(+1.20%)
Aug 02, 2022 5.046 5.080 5.000 5.000 93,605 -0.15(-2.91%)
Aug 01, 2022 5.136 5.180 5.105 5.150 106,347 -0.08(-1.53%)
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%)
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.