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 (%)
Sep 28, 2018 9.830 9.920 9.770 9.890 13,400 +0.07(+0.66%)
Sep 27, 2018 9.850 9.870 9.770 9.825 12,554 -0.12(-1.16%)
Sep 26, 2018 9.870 10.05 9.870 9.940 15,936 -0.10(-0.95%)
Sep 25, 2018 9.990 10.05 9.990 10.04 16,489 +0.18(+1.83%)
Sep 24, 2018 9.820 9.960 9.770 9.855 25,173 +0.25(+2.60%)
Sep 21, 2018 9.635 9.640 9.570 9.605 10,500 +0.03(+0.26%)
Sep 20, 2018 9.535 9.700 9.535 9.580 34,470 +0.11(+1.11%)
Sep 19, 2018 9.477 9.500 9.450 9.475 24,164 -0.04(-0.47%)
Sep 18, 2018 9.590 9.590 9.440 9.520 23,275 -0.06(-0.63%)
Sep 17, 2018 9.620 9.640 9.510 9.580 168,610 +0.02(+0.16%)
Sep 14, 2018 9.570 9.610 9.530 9.565 16,400 -0.11(-1.14%)
Sep 13, 2018 9.668 9.700 9.640 9.675 21,750 +0.02(+0.16%)
Sep 12, 2018 9.644 9.680 9.625 9.660 17,076 +0.24(+2.55%)
Sep 11, 2018 9.360 9.460 9.360 9.420 33,915 -0.05(-0.53%)
Sep 10, 2018 9.490 9.515 9.440 9.470 17,123 +0.09(+0.91%)
Sep 07, 2018 9.290 9.420 9.280 9.385 20,000 -0.12(-1.31%)
Sep 06, 2018 9.550 9.600 9.440 9.510 40,037 -0.26(-2.61%)
Sep 05, 2018 9.820 9.858 9.730 9.765 25,985 -0.29(-2.88%)
Sep 04, 2018 10.06 10.07 10.01 10.05 5,977 -0.02(-0.15%)
Aug 31, 2018 10.07 10.07 10.07 0 -0.25(-2.42%)
Aug 30, 2018 10.30 10.34 10.29 10.32 7,813 -0.08(-0.77%)
Aug 29, 2018 10.37 10.40 10.35 10.40 21,556 +0.01(+0.10%)
Aug 28, 2018 10.39 10.43 10.38 10.39 20,533 -0.01(-0.10%)
Aug 27, 2018 10.32 10.43 10.32 10.40 8,682 +0.19(+1.86%)
Aug 24, 2018 10.21 10.24 10.17 10.21 44,600 +0.12(+1.19%)
Aug 23, 2018 10.03 10.10 10.00 10.09 24,685 -0.20(-1.94%)
Aug 22, 2018 10.20 10.34 10.16 10.29 12,199 +0.15(+1.53%)
Aug 21, 2018 10.08 10.22 10.01 10.13 15,482 +0.21(+2.06%)
Aug 20, 2018 9.914 9.930 9.870 9.930 18,025 -0.06(-0.60%)
Aug 17, 2018 9.814 10.00 9.780 9.990 8,800 +0.11(+1.11%)
Aug 16, 2018 9.844 9.980 9.800 9.880 14,835 +0.02(+0.20%)
Aug 15, 2018 9.820 9.860 9.705 9.860 23,240 -0.16(-1.55%)
Aug 14, 2018 9.990 10.05 9.950 10.02 32,716 -0.04(-0.45%)
Aug 13, 2018 10.03 10.07 10.00 10.06 19,121 -0.01(-0.15%)
Aug 10, 2018 10.02 10.12 10.02 10.07 13,500 -0.11(-1.03%)
Aug 09, 2018 10.22 10.23 10.13 10.18 28,884 -0.17(-1.64%)
Aug 08, 2018 10.30 10.36 10.30 10.35 20,283 +0.02(+0.19%)
Aug 07, 2018 10.27 10.34 10.27 10.33 18,023 +0.20(+1.97%)
Aug 06, 2018 10.06 10.14 10.06 10.13 9,710 +0.04(+0.40%)
Aug 03, 2018 10.10 10.10 10.02 10.09 28,700 -0.17(-1.66%)
Aug 02, 2018 10.24 10.26 10.21 10.26 7,053 -0.03(-0.24%)
Aug 01, 2018 10.25 10.31 10.24 10.29 8,894 +0.07(+0.73%)
Jul 31, 2018 10.22 10.24 10.19 10.21 17,879 +0.06(+0.59%)
Jul 30, 2018 10.26 10.30 10.14 10.15 9,896 +0.01(+0.05%)
Jul 27, 2018 10.09 10.18 10.09 10.14 96,100 +0.03(+0.25%)
Jul 26, 2018 10.03 10.12 10.03 10.12 13,769 +0.01(+0.10%)
Jul 25, 2018 9.910 10.11 9.860 10.11 20,125 +0.17(+1.71%)
Jul 24, 2018 9.835 9.940 9.830 9.940 7,472 +0.00(+0.00%)
Jul 23, 2018 9.914 9.967 9.820 9.940 12,489 +0.05(+0.51%)
Jul 20, 2018 9.842 9.890 9.830 9.890 8,154 +0.11(+1.12%)
Jul 19, 2018 9.778 9.780 9.758 9.780 39,856 +0.02(+0.26%)
Jul 18, 2018 9.660 9.780 9.660 9.755 9,940 -0.06(-0.61%)
Jul 17, 2018 9.680 9.840 9.680 9.815 20,331 -0.04(-0.36%)
Jul 16, 2018 9.930 9.930 9.820 9.850 15,050 +0.06(+0.57%)
Jul 13, 2018 9.690 9.920 9.690 9.794 7,740 -0.06(-0.57%)
Jul 12, 2018 9.870 9.900 9.800 9.850 19,519 +0.01(+0.15%)
Jul 11, 2018 10.16 10.16 9.800 9.835 28,927 -0.32(-3.15%)
Jul 10, 2018 10.20 10.22 10.07 10.15 13,089 +0.10(+1.04%)
Jul 09, 2018 10.05 10.07 10.02 10.05 11,024 +0.14(+1.41%)
Jul 06, 2018 9.790 9.990 9.790 9.910 23,716 +0.15(+1.59%)
Jul 05, 2018 9.800 9.800 9.720 9.755 19,569 +0.04(+0.36%)
Jul 03, 2018 9.720 9.720 9.720 0 +0.33(+3.51%)
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.