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

Galp Energia Sa (OP: GLPEY )

10.64 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2016 6.680 6.680 6.480 6.515 4,479 -0.20(-2.91%)
May 27, 2016 6.710 6.710 6.710 0 +0.08(+1.21%)
May 26, 2016 6.650 6.690 6.600 6.630 22,641 -0.17(-2.50%)
May 25, 2016 6.615 6.800 6.550 6.800 2,238 +0.19(+2.95%)
May 24, 2016 6.580 6.690 6.570 6.605 5,678 +0.07(+1.07%)
May 23, 2016 6.610 6.610 6.430 6.535 6,524 +0.02(+0.23%)
May 20, 2016 6.680 6.680 6.520 6.520 10,568 -0.02(-0.31%)
May 19, 2016 6.670 6.670 6.470 6.540 13,404 -0.19(-2.77%)
May 18, 2016 6.700 6.760 6.630 6.726 7,208 -0.01(-0.21%)
May 17, 2016 6.630 6.770 6.630 6.740 6,196 -0.04(-0.59%)
May 16, 2016 6.734 6.820 6.734 6.780 3,594 +0.12(+1.80%)
May 13, 2016 6.651 6.660 6.570 6.660 2,024 -0.17(-2.49%)
May 12, 2016 6.840 6.840 6.710 6.830 7,831 +0.07(+1.04%)
May 11, 2016 6.660 6.760 6.660 6.760 4,776 +0.09(+1.35%)
May 10, 2016 6.700 6.740 6.670 6.670 7,553 +0.00(+0.00%)
May 09, 2016 6.630 6.670 6.630 6.670 3,481 -0.17(-2.52%)
May 06, 2016 6.820 6.880 6.820 6.842 8,435 +0.04(+0.62%)
May 05, 2016 6.790 6.870 6.760 6.800 3,674 -0.01(-0.15%)
May 04, 2016 6.790 6.810 6.670 6.810 9,799 -0.10(-1.45%)
May 03, 2016 6.900 6.990 6.830 6.910 25,631 +0.01(+0.14%)
May 02, 2016 6.880 6.950 6.870 6.900 27,570 +0.07(+0.95%)
Apr 29, 2016 6.825 6.850 6.730 6.835 3,570 -0.11(-1.51%)
Apr 28, 2016 6.930 6.940 6.840 6.940 14,238 +0.09(+1.31%)
Apr 27, 2016 6.790 6.870 6.790 6.850 10,280 +0.05(+0.71%)
Apr 26, 2016 6.740 6.810 6.705 6.802 6,168 +0.11(+1.67%)
Apr 25, 2016 6.740 6.740 6.520 6.690 8,403 -0.08(-1.18%)
Apr 22, 2016 6.620 6.780 6.620 6.770 4,148 -0.02(-0.29%)
Apr 21, 2016 6.780 6.820 6.780 6.790 3,402 +0.03(+0.44%)
Apr 20, 2016 6.740 6.760 6.675 6.760 4,758 +0.00(+0.00%)
Apr 19, 2016 6.640 6.770 6.640 6.760 143,726 +0.25(+3.84%)
Apr 18, 2016 6.502 6.550 6.470 6.510 44,774 +0.08(+1.24%)
Apr 15, 2016 6.400 6.530 6.400 6.430 7,418 -0.06(-0.92%)
Apr 14, 2016 6.500 6.550 6.470 6.490 6,200 -0.02(-0.31%)
Apr 13, 2016 6.540 6.540 6.422 6.510 6,941 -0.08(-1.21%)
Apr 12, 2016 6.500 6.590 6.478 6.590 9,045 +0.29(+4.60%)
Apr 11, 2016 6.380 6.400 6.300 6.300 16,512 +0.17(+2.77%)
Apr 08, 2016 6.170 6.228 6.130 6.130 2,498 +0.26(+4.43%)
Apr 07, 2016 5.870 5.960 5.865 5.870 7,130 -0.18(-2.98%)
Apr 06, 2016 5.920 6.070 5.920 6.050 6,394 +0.04(+0.75%)
Apr 05, 2016 6.020 6.040 5.960 6.005 13,221 -0.21(-3.46%)
Apr 04, 2016 6.130 6.230 6.130 6.220 3,386 +0.03(+0.48%)
Apr 01, 2016 6.070 6.190 6.070 6.190 4,684 -0.11(-1.75%)
Mar 31, 2016 6.360 6.360 6.250 6.300 12,944 -0.13(-2.07%)
Mar 30, 2016 6.390 6.480 6.360 6.433 19,480 +0.25(+4.01%)
Mar 29, 2016 6.260 6.260 6.090 6.185 6,567 -0.09(-1.40%)
Mar 28, 2016 6.165 6.300 6.030 6.273 2,326 +0.16(+2.67%)
Mar 24, 2016 6.110 6.110 6.110 0 +0.12(+2.00%)
Mar 23, 2016 6.290 6.290 5.910 5.990 189,812 -0.21(-3.39%)
Mar 22, 2016 6.255 6.420 6.200 6.200 2,091 -0.15(-2.36%)
Mar 21, 2016 6.330 6.350 6.200 6.350 4,520 -0.08(-1.27%)
Mar 18, 2016 6.620 6.620 6.334 6.432 2,865 -0.14(-2.10%)
Mar 17, 2016 6.420 6.570 6.420 6.570 7,724 +0.28(+4.45%)
Mar 16, 2016 6.145 6.290 6.145 6.290 2,055 +0.32(+5.36%)
Mar 15, 2016 5.870 5.970 5.870 5.970 11,899 -0.02(-0.25%)
Mar 14, 2016 5.930 6.020 5.900 5.985 10,294 +0.06(+0.93%)
Mar 11, 2016 5.970 5.970 5.855 5.930 9,533 -0.09(-1.50%)
Mar 10, 2016 5.897 6.030 5.897 6.020 26,517 +0.00(+0.00%)
Mar 09, 2016 6.200 6.200 6.020 6.020 3,709 +0.07(+1.18%)
Mar 08, 2016 6.120 6.120 5.890 5.950 25,750 -0.18(-3.02%)
Mar 07, 2016 6.060 6.250 6.040 6.135 3,961 +0.04(+0.74%)
Mar 04, 2016 6.100 6.120 6.050 6.090 26,101 +0.13(+2.18%)
Mar 03, 2016 5.810 5.970 5.810 5.960 14,453 +0.37(+6.62%)
Mar 02, 2016 5.580 5.680 5.580 5.590 6,859 -0.04(-0.80%)
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.