Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	10.40	10.44	10.34	10.41	19,761	+0.10(+0.97%)
May 16, 2024	10.34	10.41	10.30	10.31	24,736	-0.17(-1.62%)
May 15, 2024	10.48	10.57	10.42	10.48	53,944	-0.31(-2.87%)
May 14, 2024	10.78	10.80	10.66	10.79	100,625	-0.02(-0.19%)
May 13, 2024	10.74	10.81	10.72	10.81	52,987	+0.09(+0.84%)
May 10, 2024	10.67	10.72	10.66	10.72	59,472	+0.05(+0.47%)
May 09, 2024	10.69	10.71	10.65	10.67	636,721	+0.11(+1.04%)
May 08, 2024	10.54	10.64	10.54	10.56	36,521	-0.03(-0.28%)
May 07, 2024	10.62	10.67	10.57	10.59	108,345	-0.07(-0.66%)
May 06, 2024	10.69	10.73	10.64	10.66	40,574	+0.20(+1.91%)
May 03, 2024	10.45	10.52	10.44	10.46	38,363	-0.04(-0.43%)
May 02, 2024	10.33	10.53	10.33	10.51	73,548	-0.13(-1.22%)
May 01, 2024	10.85	10.86	10.53	10.63	32,479	-0.06(-0.61%)
Apr 30, 2024	10.86	11.00	10.62	10.70	87,786	-0.25(-2.28%)
Apr 29, 2024	10.91	10.95	10.86	10.95	116,385	-0.05(-0.45%)
Apr 26, 2024	10.95	11.00	10.90	11.00	54,951	+0.12(+1.10%)
Apr 25, 2024	10.71	10.89	10.70	10.88	56,178	+0.24(+2.25%)
Apr 24, 2024	10.59	10.66	10.55	10.64	83,358	-0.10(-0.93%)
Apr 23, 2024	10.50	10.78	10.48	10.74	98,159	+0.45(+4.41%)
Apr 22, 2024	10.03	10.30	9.978	10.29	92,665	+1.83(+21.59%)
Apr 19, 2024	8.460	8.540	8.400	8.460	38,787	-0.01(-0.12%)
Apr 18, 2024	8.540	8.610	8.470	8.470	33,674	-0.06(-0.70%)
Apr 17, 2024	8.501	8.530	8.460	8.530	61,279	+0.08(+0.99%)
Apr 16, 2024	8.490	8.540	8.401	8.446	57,434	-0.12(-1.45%)
Apr 15, 2024	8.570	8.600	8.510	8.570	39,867	-0.10(-1.15%)
Apr 12, 2024	8.688	8.706	8.620	8.669	18,971	-0.00(-0.01%)
Apr 11, 2024	8.625	8.670	8.555	8.670	45,148	-0.07(-0.80%)
Apr 10, 2024	8.614	8.740	8.605	8.740	19,400	+0.18(+2.13%)
Apr 09, 2024	8.590	8.640	8.550	8.557	16,906	-0.11(-1.30%)
Apr 08, 2024	8.600	8.687	8.600	8.670	46,287	+0.17(+2.00%)
Apr 05, 2024	8.470	8.520	8.460	8.500	31,047	-0.04(-0.47%)
Apr 04, 2024	8.530	8.570	8.509	8.540	29,246	+0.01(+0.12%)
Apr 03, 2024	8.500	8.560	8.490	8.530	58,365	+0.08(+0.95%)
Apr 02, 2024	8.440	8.470	8.410	8.450	27,723	+0.18(+2.18%)
Apr 01, 2024	7.950	8.380	7.950	8.270	41,212	+0.03(+0.36%)
Mar 28, 2024	8.230	8.250	8.190	8.240	18,697	+0.10(+1.22%)
Mar 27, 2024	8.150	8.170	8.122	8.140	48,614	+0.00(+0.01%)
Mar 26, 2024	8.191	8.196	8.140	8.140	14,438	-0.04(-0.49%)
Mar 25, 2024	8.100	8.220	8.090	8.180	61,840	+0.07(+0.86%)
Mar 22, 2024	8.125	8.143	8.084	8.110	41,034	-0.18(-2.17%)
Mar 21, 2024	8.258	8.290	8.200	8.290	21,242	-0.09(-1.07%)
Mar 20, 2024	8.290	8.380	8.270	8.380	16,841	+0.08(+0.96%)
Mar 19, 2024	8.240	8.320	8.228	8.300	36,541	-0.02(-0.30%)
Mar 18, 2024	8.310	8.350	8.000	8.325	38,169	+0.11(+1.40%)
Mar 15, 2024	8.389	8.428	8.205	8.210	26,427	+0.29(+3.66%)
Mar 14, 2024	7.940	7.950	7.890	7.920	29,473	-0.08(-1.00%)
Mar 13, 2024	7.955	8.030	7.872	8.000	54,015	+0.17(+2.17%)
Mar 12, 2024	7.888	7.930	7.790	7.830	36,819	-0.07(-0.89%)
Mar 11, 2024	7.870	7.900	7.840	7.900	19,052	+0.02(+0.25%)
Mar 08, 2024	7.900	7.910	7.830	7.880	27,026	-0.06(-0.76%)
Mar 07, 2024	7.890	7.970	7.890	7.940	42,883	+0.02(+0.25%)
Mar 06, 2024	7.990	7.990	7.890	7.920	36,795	-0.06(-0.75%)
Mar 05, 2024	7.980	8.000	7.930	7.980	23,462	-0.06(-0.75%)
Mar 04, 2024	8.007	8.062	7.998	8.040	14,968	+0.05(+0.63%)
Mar 01, 2024	8.000	8.006	7.978	7.990	23,580	+0.14(+1.78%)
Feb 29, 2024	7.930	7.940	7.810	7.850	101,567	+0.02(+0.26%)
Feb 28, 2024	7.920	7.920	7.820	7.830	23,703	-0.03(-0.38%)
Feb 27, 2024	7.850	7.880	7.811	7.860	54,693	+0.02(+0.26%)
Feb 26, 2024	7.855	7.880	7.820	7.840	40,873	+0.02(+0.26%)
Feb 23, 2024	7.815	7.840	7.810	7.820	645,559	+0.05(+0.64%)
Feb 22, 2024	7.775	7.890	7.755	7.770	36,032	-0.10(-1.27%)
Feb 21, 2024	7.790	7.900	7.790	7.870	22,635	+0.21(+2.74%)
Feb 20, 2024	7.697	7.697	7.630	7.660	33,985	-0.03(-0.45%)
Feb 16, 2024	7.645	7.710	7.640	7.694	13,924	+0.19(+2.56%)
Feb 15, 2024	7.457	7.540	7.457	7.503	35,961	-0.01(-0.10%)
Feb 14, 2024	7.680	7.680	7.490	7.510	30,640	-0.12(-1.51%)
Feb 13, 2024	7.611	7.681	7.590	7.625	34,226	-0.17(-2.24%)
Feb 12, 2024	7.730	7.840	7.730	7.800	33,031	-0.04(-0.51%)
Feb 09, 2024	7.765	7.870	7.710	7.840	24,680	+0.21(+2.75%)
Feb 08, 2024	7.565	7.658	7.564	7.630	20,267	+0.04(+0.53%)
Feb 07, 2024	7.605	7.620	7.541	7.590	10,988	-0.15(-1.94%)
Feb 06, 2024	7.745	7.750	7.710	7.740	82,971	+0.18(+2.38%)
Feb 05, 2024	7.540	7.590	7.520	7.560	37,586	-0.10(-1.31%)
Feb 02, 2024	7.656	7.720	7.625	7.660	14,428	-0.22(-2.79%)
Feb 01, 2024	7.925	7.966	7.860	7.880	24,540	-0.02(-0.25%)
Jan 31, 2024	7.907	7.920	7.850	7.900	59,261	-0.05(-0.63%)
Jan 30, 2024	7.910	7.982	7.905	7.950	24,702	+0.09(+1.13%)
Jan 29, 2024	7.840	7.890	7.827	7.861	19,695	-0.06(-0.75%)
Jan 26, 2024	7.805	7.920	7.740	7.920	12,611	+0.26(+3.39%)
Jan 25, 2024	7.657	7.660	7.575	7.660	30,952	+0.02(+0.26%)
Jan 24, 2024	7.685	7.705	7.638	7.640	39,539	+0.08(+1.06%)
Jan 23, 2024	7.565	7.585	7.540	7.560	30,120	-0.02(-0.30%)
Jan 22, 2024	7.575	7.600	7.510	7.582	35,984	+0.01(+0.17%)
Jan 19, 2024	7.630	7.630	7.510	7.570	20,992	-0.18(-2.39%)
Jan 18, 2024	7.642	7.790	7.642	7.755	29,408	+0.04(+0.58%)
Jan 17, 2024	7.755	7.775	7.660	7.710	35,282	-0.27(-3.38%)
Jan 16, 2024	8.150	8.150	7.980	7.980	40,282	-0.13(-1.60%)
Jan 12, 2024	8.195	8.195	8.090	8.110	123,645	+0.00(+0.00%)
Jan 11, 2024	8.159	8.200	8.020	8.110	1,381,109	-0.03(-0.37%)
Jan 10, 2024	8.130	8.188	8.130	8.140	27,014	+0.63(+8.32%)
Jan 09, 2024	7.553	7.600	7.515	7.515	19,223	-0.07(-0.86%)
Jan 08, 2024	7.570	7.708	7.560	7.580	9,616	-0.23(-2.94%)
Jan 05, 2024	7.720	7.880	7.720	7.810	20,954	+0.14(+1.83%)
Jan 04, 2024	7.672	7.720	7.670	7.670	46,443	+0.14(+1.86%)
Jan 03, 2024	7.390	7.530	7.390	7.530	31,543	+0.13(+1.76%)
Jan 02, 2024	7.425	7.468	7.370	7.400	28,517	+0.08(+1.15%)
Dec 29, 2023	7.330	7.330	7.263	7.316	23,485	-0.02(-0.33%)
Dec 28, 2023	7.370	7.390	7.330	7.340	24,714	-0.08(-1.08%)
Dec 27, 2023	7.420	7.460	7.410	7.420	29,029	-0.04(-0.54%)
Dec 26, 2023	7.120	7.630	7.120	7.460	9,598	+0.12(+1.70%)
Dec 22, 2023	7.400	7.402	7.320	7.335	44,879	-0.01(-0.20%)
Dec 21, 2023	7.347	7.420	7.320	7.350	51,098	-0.02(-0.27%)
Dec 20, 2023	7.305	7.380	7.280	7.370	137,713	+0.02(+0.27%)
Dec 19, 2023	7.315	7.380	7.310	7.350	213,775	+0.10(+1.38%)
Dec 18, 2023	7.360	7.375	7.250	7.250	304,950	+0.09(+1.26%)
Dec 15, 2023	7.270	7.270	7.150	7.160	1,198,715	-0.21(-2.84%)
Dec 14, 2023	7.395	7.395	7.330	7.369	258,878	+0.15(+2.07%)
Dec 13, 2023	7.130	7.250	7.070	7.220	27,143	+0.09(+1.26%)
Dec 12, 2023	7.100	7.130	7.068	7.130	49,834	-0.04(-0.56%)
Dec 11, 2023	7.180	7.190	7.120	7.170	35,662	-0.03(-0.42%)
Dec 08, 2023	7.188	7.209	7.140	7.200	24,624	+0.07(+0.98%)
Dec 07, 2023	7.176	7.180	7.110	7.130	12,499	-0.01(-0.14%)
Dec 06, 2023	7.237	7.260	7.140	7.140	29,648	-0.06(-0.83%)
Dec 05, 2023	7.289	7.289	7.200	7.200	34,335	-0.05(-0.69%)
Dec 04, 2023	7.226	7.280	7.210	7.250	31,477	-0.18(-2.42%)
Dec 01, 2023	7.385	7.490	7.370	7.430	15,595	+0.03(+0.41%)
Nov 30, 2023	7.535	7.540	7.380	7.400	25,357	-0.02(-0.27%)
Nov 29, 2023	7.420	7.520	7.420	7.420	30,944	-0.03(-0.46%)
Nov 28, 2023	7.428	7.515	7.428	7.454	15,897	+0.01(+0.19%)
Nov 27, 2023	7.360	7.440	7.360	7.440	14,497	+0.11(+1.50%)
Nov 24, 2023	7.388	7.410	7.330	7.330	17,518	+0.08(+1.10%)
Nov 22, 2023	7.115	7.250	7.110	7.250	131,489	-0.08(-1.09%)
Nov 21, 2023	7.312	7.330	7.270	7.330	18,583	-0.04(-0.54%)
Nov 20, 2023	7.360	7.450	7.330	7.370	20,032	+0.07(+0.89%)
Nov 17, 2023	7.245	7.313	7.240	7.305	21,051	+0.11(+1.54%)
Nov 16, 2023	7.290	7.290	7.170	7.194	22,638	-0.17(-2.32%)
Nov 15, 2023	7.405	7.451	7.340	7.365	23,101	-0.08(-1.01%)
Nov 14, 2023	7.420	7.475	7.420	7.440	21,610	+0.05(+0.68%)
Nov 13, 2023	7.335	7.390	7.325	7.390	13,153	+0.07(+0.96%)
Nov 10, 2023	7.300	7.350	7.275	7.320	12,616	+0.19(+2.59%)
Nov 09, 2023	7.200	7.225	7.110	7.135	31,566	+0.04(+0.63%)
Nov 08, 2023	7.170	7.170	7.070	7.090	18,483	-0.06(-0.83%)
Nov 07, 2023	7.240	7.240	7.090	7.149	16,438	-0.34(-4.48%)
Nov 06, 2023	7.570	7.570	7.460	7.485	24,843	+0.00(+0.07%)
Nov 03, 2023	7.420	7.525	7.420	7.480	23,952	-0.09(-1.19%)
Nov 02, 2023	7.570	7.640	7.567	7.570	16,521	+0.07(+0.87%)
Nov 01, 2023	7.500	7.520	7.450	7.505	10,509	+0.08(+1.01%)
Oct 31, 2023	7.445	7.460	7.423	7.430	31,939	-0.11(-1.46%)
Oct 30, 2023	7.460	7.560	7.460	7.540	27,557	-0.08(-1.05%)
Oct 27, 2023	7.615	7.670	7.550	7.620	21,706	+0.13(+1.74%)
Oct 26, 2023	7.485	7.520	7.465	7.490	14,777	-0.05(-0.66%)
Oct 25, 2023	7.515	7.581	7.515	7.540	26,030	-0.01(-0.13%)
Oct 24, 2023	7.710	7.710	7.550	7.550	83,570	-0.05(-0.66%)
Oct 23, 2023	7.603	7.636	7.580	7.600	14,247	-0.05(-0.65%)
Oct 20, 2023	7.690	7.690	7.620	7.650	28,709	-0.04(-0.52%)
Oct 19, 2023	7.620	7.740	7.620	7.690	18,766	-0.03(-0.44%)
Oct 18, 2023	7.750	7.750	7.680	7.724	29,207	-0.01(-0.08%)
Oct 17, 2023	7.645	7.750	7.623	7.730	12,416	-0.01(-0.13%)
Oct 16, 2023	7.670	7.750	7.662	7.740	26,664	+0.09(+1.14%)
Oct 13, 2023	7.665	7.720	7.630	7.652	21,854	+0.12(+1.63%)
Oct 12, 2023	7.550	7.555	7.510	7.530	14,776	+0.03(+0.40%)
Oct 11, 2023	7.522	7.522	7.440	7.500	16,197	+0.06(+0.81%)
Oct 10, 2023	7.440	7.510	7.440	7.440	41,989	+0.06(+0.81%)
Oct 09, 2023	7.340	7.440	7.340	7.380	14,033	+0.33(+4.68%)
Oct 06, 2023	6.985	7.110	6.985	7.050	28,375	+0.09(+1.29%)
Oct 05, 2023	6.950	6.980	6.940	6.960	25,618	+0.05(+0.80%)
Oct 04, 2023	6.985	6.990	6.885	6.905	34,165	-0.17(-2.47%)
Oct 03, 2023	7.090	7.093	7.045	7.080	58,313	-0.12(-1.67%)
Oct 02, 2023	7.230	7.230	7.185	7.200	23,316	-0.17(-2.31%)
Sep 29, 2023	7.425	7.425	7.337	7.370	17,648	-0.02(-0.30%)
Sep 28, 2023	7.350	7.400	7.350	7.393	22,882	+0.01(+0.10%)
Sep 27, 2023	7.460	7.460	7.350	7.385	12,842	+0.04(+0.61%)
Sep 26, 2023	7.325	7.356	7.309	7.340	13,265	+0.00(+0.00%)
Sep 25, 2023	7.340	7.360	7.330	7.340	23,362	-0.03(-0.41%)
Sep 22, 2023	7.473	7.473	7.370	7.370	100,199	-0.02(-0.28%)
Sep 21, 2023	7.440	7.445	7.370	7.391	11,146	+0.01(+0.14%)
Sep 20, 2023	7.505	7.505	7.380	7.380	21,068	-0.18(-2.38%)
Sep 19, 2023	7.540	7.585	7.533	7.560	19,169	+0.12(+1.68%)
Sep 18, 2023	7.500	7.500	7.418	7.435	41,556	+0.02(+0.34%)
Sep 15, 2023	7.420	7.430	7.350	7.410	24,505	+0.06(+0.82%)
Sep 14, 2023	7.410	7.429	7.320	7.350	16,989	+0.03(+0.41%)
Sep 13, 2023	7.340	7.347	7.261	7.320	39,467	-0.07(-0.95%)
Sep 12, 2023	7.360	7.400	7.330	7.390	11,719	+0.05(+0.68%)
Sep 11, 2023	7.370	7.385	7.310	7.340	28,458	+0.08(+1.17%)
Sep 08, 2023	7.200	7.290	7.200	7.255	29,769	+0.17(+2.47%)
Sep 07, 2023	7.090	7.120	7.070	7.080	26,833	-0.09(-1.26%)
Sep 06, 2023	7.110	7.170	7.065	7.170	41,181	+0.06(+0.84%)
Sep 05, 2023	7.105	7.140	7.020	7.110	37,160	+0.11(+1.50%)
Sep 01, 2023	7.030	7.040	6.970	7.005	124,932	+0.17(+2.56%)
Aug 31, 2023	6.830	6.880	6.830	6.830	35,004	-0.08(-1.16%)
Aug 30, 2023	6.850	6.910	6.840	6.910	17,751	+0.07(+1.02%)
Aug 29, 2023	6.755	6.860	6.718	6.840	45,169	+0.19(+2.86%)
Aug 28, 2023	6.670	6.780	6.650	6.650	33,134	+0.01(+0.15%)
Aug 25, 2023	6.615	6.687	6.570	6.640	64,923	-0.06(-0.90%)
Aug 24, 2023	6.670	6.860	6.660	6.700	43,870	+0.03(+0.37%)
Aug 23, 2023	6.520	6.780	6.480	6.675	122,367	-0.12(-1.79%)
Aug 22, 2023	6.785	6.850	6.670	6.797	26,376	+0.11(+1.59%)
Aug 21, 2023	6.839	6.839	6.690	6.690	20,493	+0.03(+0.46%)
Aug 18, 2023	6.610	6.670	6.590	6.660	17,788	+0.12(+1.80%)
Aug 17, 2023	6.550	6.590	6.510	6.542	20,765	+0.08(+1.27%)
Aug 16, 2023	6.520	6.520	6.446	6.460	32,675	-0.11(-1.67%)
Aug 15, 2023	6.530	6.580	6.490	6.570	17,593	-0.02(-0.30%)
Aug 14, 2023	6.592	6.610	6.550	6.590	36,976	-0.11(-1.64%)
Aug 11, 2023	6.703	6.740	6.700	6.700	24,157	-0.04(-0.59%)
Aug 10, 2023	6.760	6.787	6.700	6.740	20,236	+0.01(+0.15%)
Aug 09, 2023	6.710	6.750	6.700	6.730	41,185	+0.10(+1.51%)
Aug 08, 2023	6.530	6.640	6.530	6.630	41,625	+0.05(+0.76%)
Aug 07, 2023	6.599	6.620	6.571	6.580	14,299	-0.07(-1.05%)
Aug 04, 2023	6.590	6.650	6.560	6.650	45,753	+0.16(+2.39%)
Aug 03, 2023	6.414	6.530	6.414	6.495	20,213	+0.06(+0.93%)
Aug 02, 2023	6.500	6.500	6.405	6.435	20,589	-0.12(-1.91%)
Aug 01, 2023	6.547	6.560	6.471	6.560	16,074	-0.05(-0.76%)
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%)

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.

Galp Energia Sa (OP: GLPEY )

Historical Prices

Sections

Services

Follow Us

Guymon, OK (73942)

Today

Tonight

Galp Energia Sa (OP: GLPEY )

Historical Prices

Sections

Services

Follow Us