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

Galp Energia Sa (OP: GLPEY )

10.41 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 31, 2019 7.410 7.520 7.390 7.510 91,600 -0.19(-2.47%)
May 30, 2019 7.580 7.700 7.520 7.700 76,226 +0.03(+0.39%)
May 29, 2019 7.510 7.670 7.510 7.670 44,065 -0.08(-1.03%)
May 28, 2019 7.810 7.830 7.680 7.750 159,320 -0.08(-0.96%)
May 24, 2019 7.790 7.900 7.775 7.825 44,400 -0.06(-0.82%)
May 23, 2019 7.750 7.910 7.720 7.890 98,179 -0.07(-0.88%)
May 22, 2019 7.970 8.040 7.940 7.960 22,375 -0.13(-1.61%)
May 21, 2019 7.950 8.090 7.950 8.090 461,197 +0.07(+0.87%)
May 20, 2019 7.920 8.020 7.920 8.020 61,954 +0.19(+2.43%)
May 17, 2019 7.822 7.930 7.790 7.830 22,800 -0.01(-0.13%)
May 16, 2019 7.800 7.940 7.780 7.840 49,570 +0.04(+0.51%)
May 15, 2019 7.670 7.890 7.670 7.800 33,776 -0.04(-0.51%)
May 14, 2019 7.720 7.840 7.702 7.840 78,421 +0.12(+1.55%)
May 13, 2019 7.770 7.770 7.640 7.720 84,171 -0.15(-1.91%)
May 10, 2019 7.820 7.870 7.750 7.870 53,500 +0.11(+1.42%)
May 09, 2019 7.820 7.840 7.720 7.760 47,319 -0.15(-1.90%)
May 08, 2019 7.910 7.950 7.830 7.910 73,566 -0.05(-0.63%)
May 07, 2019 7.960 7.960 7.850 7.960 22,621 -0.21(-2.62%)
May 06, 2019 8.260 8.340 8.170 8.174 19,999 -0.15(-1.75%)
May 03, 2019 8.295 8.350 8.280 8.320 19,300 +0.01(+0.12%)
May 02, 2019 8.270 8.370 8.250 8.310 8,740 +0.06(+0.73%)
May 01, 2019 8.400 8.400 8.250 8.250 13,125 -0.07(-0.90%)
Apr 30, 2019 8.310 8.330 8.310 8.325 35,701 -0.06(-0.66%)
Apr 29, 2019 8.280 8.380 8.280 8.380 12,888 +0.04(+0.42%)
Apr 26, 2019 8.280 8.390 8.280 8.345 12,600 +0.04(+0.42%)
Apr 25, 2019 8.280 8.350 8.270 8.310 17,300 -0.04(-0.48%)
Apr 24, 2019 8.330 8.430 8.310 8.350 17,676 -0.04(-0.48%)
Apr 23, 2019 8.280 8.390 8.260 8.390 34,874 +0.15(+1.82%)
Apr 22, 2019 8.230 8.240 8.090 8.240 12,250 +0.17(+2.11%)
Apr 18, 2019 8.090 8.210 8.060 8.070 20,400 -0.07(-0.86%)
Apr 17, 2019 8.100 8.200 8.080 8.140 18,082 +0.04(+0.56%)
Apr 16, 2019 8.100 8.170 8.060 8.095 15,411 -0.11(-1.34%)
Apr 15, 2019 8.150 8.290 8.120 8.205 16,835 -0.06(-0.73%)
Apr 12, 2019 8.170 8.320 8.170 8.265 20,900 +0.12(+1.54%)
Apr 11, 2019 8.145 8.170 8.110 8.140 8,626 -0.08(-0.97%)
Apr 10, 2019 8.160 8.300 8.120 8.220 37,974 +0.09(+1.11%)
Apr 09, 2019 8.051 8.240 8.030 8.130 1,278,692 +0.09(+1.06%)
Apr 08, 2019 7.970 8.090 7.970 8.045 21,839 +0.14(+1.84%)
Apr 05, 2019 7.890 7.945 7.870 7.900 127,100 -0.03(-0.38%)
Apr 04, 2019 7.919 8.010 7.890 7.930 39,385 -0.08(-1.00%)
Apr 03, 2019 8.040 8.130 7.970 8.010 57,262 -0.06(-0.74%)
Apr 02, 2019 8.059 8.110 8.010 8.070 13,393 -0.03(-0.31%)
Apr 01, 2019 8.040 8.140 8.018 8.095 30,574 +0.07(+0.81%)
Mar 29, 2019 8.010 8.060 7.950 8.030 21,800 +0.09(+1.13%)
Mar 28, 2019 7.900 8.020 7.880 7.940 11,230 -0.04(-0.56%)
Mar 27, 2019 7.880 8.030 7.870 7.985 39,865 +0.06(+0.69%)
Mar 26, 2019 7.890 7.980 7.860 7.930 46,571 +0.11(+1.41%)
Mar 25, 2019 7.739 7.880 7.710 7.820 26,222 -0.04(-0.51%)
Mar 22, 2019 7.945 7.945 7.790 7.860 40,600 -0.17(-2.12%)
Mar 21, 2019 8.101 8.140 8.010 8.030 42,461 -0.21(-2.55%)
Mar 20, 2019 8.161 8.325 8.120 8.240 30,024 -0.01(-0.13%)
Mar 19, 2019 8.310 8.370 8.250 8.251 41,272 +0.01(+0.07%)
Mar 18, 2019 8.140 8.290 8.135 8.245 38,115 +0.12(+1.48%)
Mar 15, 2019 8.120 8.170 8.050 8.125 161,000 -0.16(-1.99%)
Mar 14, 2019 8.272 8.330 8.230 8.290 22,089 +0.07(+0.85%)
Mar 13, 2019 8.064 8.270 8.064 8.220 7,551 +0.24(+3.01%)
Mar 12, 2019 7.892 7.980 7.862 7.980 28,019 +0.05(+0.57%)
Mar 11, 2019 7.926 7.950 7.891 7.935 29,022 -0.14(-1.73%)
Mar 08, 2019 8.050 8.090 8.020 8.075 39,500 -0.25(-2.94%)
Mar 07, 2019 8.310 8.340 8.240 8.320 56,657 -0.06(-0.78%)
Mar 06, 2019 8.350 8.410 8.340 8.385 38,222 +0.07(+0.84%)
Mar 05, 2019 8.335 8.340 8.280 8.315 22,709 +0.04(+0.42%)
Mar 04, 2019 8.265 8.310 8.240 8.280 18,369 +0.07(+0.91%)
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.