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 (%)
May 31, 2017 7.710 7.740 7.650 7.700 5,136 -0.11(-1.41%)
May 30, 2017 7.610 7.810 7.610 7.810 51,430 -0.10(-1.26%)
May 26, 2017 7.900 7.910 7.770 7.910 14,616 +0.00(+0.00%)
May 25, 2017 7.940 7.940 7.850 7.910 7,958 +0.00(+0.00%)
May 24, 2017 7.940 7.940 7.853 7.910 5,423 +0.00(+0.00%)
May 23, 2017 8.010 8.030 7.900 7.910 9,662 -0.08(-1.00%)
May 22, 2017 7.965 8.000 7.880 7.990 7,525 -0.05(-0.62%)
May 19, 2017 7.803 8.040 7.803 8.040 3,868 +0.35(+4.55%)
May 18, 2017 7.690 7.690 7.550 7.690 4,908 -0.25(-3.15%)
May 17, 2017 7.960 7.980 7.880 7.940 7,861 -0.03(-0.38%)
May 16, 2017 8.010 8.060 7.910 7.970 4,019 +0.10(+1.27%)
May 15, 2017 7.885 7.910 7.870 7.870 8,845 +0.12(+1.55%)
May 12, 2017 7.870 7.870 7.745 7.750 7,145 -0.06(-0.77%)
May 11, 2017 7.820 7.830 7.680 7.810 4,332 +0.13(+1.73%)
May 10, 2017 7.520 7.690 7.520 7.678 13,643 +0.13(+1.76%)
May 09, 2017 7.565 7.565 7.530 7.545 3,859 -0.07(-0.85%)
May 08, 2017 7.615 7.650 7.580 7.610 9,140 +0.01(+0.13%)
May 05, 2017 7.496 7.640 7.470 7.600 7,425 -0.02(-0.26%)
May 04, 2017 7.600 7.680 7.600 7.620 21,783 +0.04(+0.46%)
May 03, 2017 7.590 7.680 7.550 7.585 12,101 -0.08(-1.11%)
May 02, 2017 7.695 7.695 7.610 7.670 14,304 -0.09(-1.16%)
May 01, 2017 7.660 7.800 7.660 7.760 6,939 -0.10(-1.27%)
Apr 28, 2017 7.890 7.890 7.640 7.860 7,852 +0.09(+1.16%)
Apr 27, 2017 7.860 7.860 7.620 7.770 10,851 +0.05(+0.65%)
Apr 26, 2017 7.825 7.920 7.720 7.720 1,848 -0.21(-2.65%)
Apr 25, 2017 7.845 7.940 7.810 7.930 4,573 +0.14(+1.80%)
Apr 24, 2017 7.670 7.820 7.670 7.790 14,396 +0.20(+2.64%)
Apr 21, 2017 7.550 7.600 7.440 7.590 8,364 -0.04(-0.59%)
Apr 20, 2017 7.710 7.710 7.590 7.635 8,023 +0.02(+0.28%)
Apr 19, 2017 7.750 7.750 7.590 7.614 3,903 -0.08(-0.99%)
Apr 18, 2017 7.790 7.790 7.690 7.690 10,819 -0.20(-2.53%)
Apr 17, 2017 7.900 7.900 7.740 7.890 8,088 +0.20(+2.60%)
Apr 13, 2017 7.840 7.840 7.620 7.690 7,695 -0.08(-1.03%)
Apr 12, 2017 7.870 7.870 7.710 7.770 4,410 -0.03(-0.38%)
Apr 11, 2017 7.680 7.820 7.645 7.800 525,590 +0.13(+1.64%)
Apr 10, 2017 7.770 7.770 7.650 7.674 1,745 +0.02(+0.31%)
Apr 07, 2017 7.600 7.660 7.600 7.650 3,316 +0.00(+0.00%)
Apr 06, 2017 7.630 7.770 7.630 7.650 6,658 +0.04(+0.53%)
Apr 05, 2017 7.680 7.680 7.586 7.610 7,929 +0.01(+0.13%)
Apr 04, 2017 7.500 7.710 7.500 7.600 3,890 +0.09(+1.20%)
Apr 03, 2017 7.540 7.540 7.500 7.510 10,802 -0.04(-0.53%)
Mar 31, 2017 7.530 7.580 7.530 7.550 2,683 +0.01(+0.13%)
Mar 30, 2017 7.549 7.550 7.540 7.540 5,886 +0.14(+1.89%)
Mar 29, 2017 7.320 7.420 7.320 7.400 10,347 -0.05(-0.67%)
Mar 28, 2017 7.390 7.460 7.360 7.450 6,783 +0.29(+4.05%)
Mar 27, 2017 7.258 7.290 7.160 7.160 1,762 +0.02(+0.28%)
Mar 24, 2017 7.215 7.310 7.130 7.140 12,384 -0.11(-1.52%)
Mar 23, 2017 7.280 7.280 7.140 7.250 11,792 +0.07(+0.97%)
Mar 22, 2017 7.260 7.260 7.170 7.180 11,952 +0.00(+0.00%)
Mar 21, 2017 7.260 7.295 7.180 7.180 4,133 -0.08(-1.03%)
Mar 20, 2017 7.200 7.310 7.180 7.255 8,071 -0.04(-0.62%)
Mar 17, 2017 7.320 7.320 7.290 7.300 11,496 -0.16(-2.14%)
Mar 16, 2017 7.260 7.460 7.260 7.460 5,968 +0.18(+2.47%)
Mar 15, 2017 7.120 7.280 7.120 7.280 12,235 +0.14(+1.96%)
Mar 14, 2017 7.300 7.300 7.140 7.140 10,806 -0.17(-2.33%)
Mar 13, 2017 7.250 7.310 7.250 7.310 12,942 +0.08(+1.11%)
Mar 10, 2017 7.290 7.300 7.200 7.230 7,509 -0.04(-0.55%)
Mar 09, 2017 7.300 7.300 7.150 7.270 7,719 -0.01(-0.14%)
Mar 08, 2017 7.410 7.410 7.270 7.280 3,558 -0.15(-2.02%)
Mar 07, 2017 7.370 7.490 7.370 7.430 12,434 +0.03(+0.41%)
Mar 06, 2017 7.350 7.410 7.330 7.400 22,093 -0.01(-0.13%)
Mar 03, 2017 7.320 7.500 7.320 7.410 15,363 +0.05(+0.68%)
Mar 02, 2017 7.345 7.360 7.320 7.360 21,104 +0.01(+0.14%)
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.