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

Galp Energia Sa (OP: GLPEY )

10.70 +0.10 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
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%)
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.