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, 2018 9.250 9.340 9.210 9.325 17,245 -0.12(-1.32%)
May 30, 2018 9.392 9.520 9.220 9.450 23,189 +0.30(+3.28%)
May 29, 2018 9.040 9.150 8.950 9.150 18,049 -0.35(-3.68%)
May 25, 2018 9.500 9.500 9.500 0 -0.29(-2.96%)
May 24, 2018 9.690 9.810 9.680 9.790 12,538 +0.05(+0.51%)
May 23, 2018 9.790 9.790 9.680 9.740 10,153 -0.32(-3.18%)
May 22, 2018 10.04 10.10 10.02 10.06 20,264 -0.05(-0.49%)
May 21, 2018 9.990 10.12 9.980 10.11 12,073 +0.21(+2.12%)
May 18, 2018 9.934 9.950 9.900 9.900 12,662 -0.12(-1.20%)
May 17, 2018 9.930 10.02 9.890 10.02 11,112 -0.09(-0.89%)
May 16, 2018 9.974 10.11 9.945 10.11 8,246 -0.02(-0.15%)
May 15, 2018 10.04 10.20 10.04 10.12 23,229 -0.18(-1.70%)
May 14, 2018 10.28 10.32 10.22 10.30 1,004,528 +0.04(+0.43%)
May 11, 2018 10.13 10.28 10.12 10.26 96,112 +0.29(+2.87%)
May 10, 2018 9.880 9.970 9.880 9.970 64,695 +0.29(+3.00%)
May 09, 2018 9.650 9.700 9.650 9.680 18,571 +0.06(+0.62%)
May 08, 2018 9.580 9.636 9.569 9.620 9,818 -0.12(-1.18%)
May 07, 2018 9.760 9.857 9.710 9.735 6,872 +0.14(+1.51%)
May 04, 2018 9.480 9.590 9.480 9.590 18,855 +0.07(+0.74%)
May 03, 2018 9.450 9.530 9.450 9.520 6,202 +0.09(+0.95%)
May 02, 2018 9.500 9.510 9.420 9.430 38,934 -0.26(-2.68%)
May 01, 2018 9.689 9.720 9.440 9.690 5,970 +0.10(+1.04%)
Apr 30, 2018 9.650 9.650 9.520 9.590 89,706 -0.11(-1.16%)
Apr 27, 2018 9.560 9.760 9.560 9.703 8,073 +0.18(+1.92%)
Apr 26, 2018 9.640 9.719 9.520 9.520 10,455 -0.10(-1.04%)
Apr 25, 2018 9.530 9.710 9.530 9.620 11,215 -0.11(-1.13%)
Apr 24, 2018 9.840 9.900 9.723 9.730 11,391 -0.16(-1.67%)
Apr 23, 2018 9.910 9.940 9.850 9.895 23,876 +0.16(+1.64%)
Apr 20, 2018 9.760 9.770 9.710 9.735 8,007 -0.14(-1.42%)
Apr 19, 2018 9.930 9.945 9.850 9.875 5,874 +0.04(+0.46%)
Apr 18, 2018 9.780 9.840 9.780 9.830 9,408 +0.14(+1.50%)
Apr 17, 2018 9.620 9.700 9.590 9.685 16,110 +0.01(+0.05%)
Apr 16, 2018 9.720 9.720 9.639 9.680 58,965 -0.04(-0.41%)
Apr 13, 2018 9.718 9.748 9.700 9.720 8,449 -0.24(-2.41%)
Apr 12, 2018 9.940 9.960 9.910 9.960 9,642 +0.03(+0.30%)
Apr 11, 2018 9.977 9.980 9.909 9.930 33,228 +0.10(+1.02%)
Apr 10, 2018 9.830 9.860 9.800 9.830 15,379 +0.13(+1.34%)
Apr 09, 2018 9.760 9.760 9.700 9.700 11,741 +0.07(+0.73%)
Apr 06, 2018 9.640 9.690 9.570 9.630 12,361 -0.01(-0.10%)
Apr 05, 2018 9.580 9.690 9.580 9.640 12,287 +0.17(+1.80%)
Apr 04, 2018 9.360 9.470 9.360 9.470 42,369 +0.13(+1.45%)
Apr 03, 2018 9.380 9.380 9.290 9.335 20,678 +0.03(+0.32%)
Apr 02, 2018 9.574 9.574 9.210 9.305 7,319 -0.11(-1.12%)
Mar 29, 2018 9.410 9.410 9.410 0 +0.10(+1.02%)
Mar 28, 2018 9.267 9.370 9.267 9.315 12,719 -0.09(-0.90%)
Mar 27, 2018 9.370 9.360 9.400 9,900 +0.03(+0.32%)
Mar 26, 2018 9.310 9.380 9.300 9.370 9,867 +0.07(+0.75%)
Mar 23, 2018 9.370 9.370 9.270 9.300 8,977 -0.05(-0.53%)
Mar 22, 2018 9.350 9.400 9.350 9.350 13,250 -0.20(-2.09%)
Mar 21, 2018 9.430 9.570 9.430 9.550 19,003 +0.13(+1.38%)
Mar 20, 2018 9.370 9.490 9.370 9.420 17,431 +0.05(+0.53%)
Mar 19, 2018 9.370 9.380 9.340 9.370 11,003 -0.12(-1.26%)
Mar 16, 2018 9.350 9.500 9.350 9.490 32,957 +0.25(+2.71%)
Mar 15, 2018 9.220 9.250 9.220 9.240 12,329 -0.10(-1.07%)
Mar 14, 2018 9.300 9.350 9.280 9.340 26,503 +0.02(+0.21%)
Mar 13, 2018 9.380 9.390 9.270 9.320 16,030 +0.07(+0.78%)
Mar 12, 2018 9.310 9.310 9.180 9.248 11,011 -0.04(-0.46%)
Mar 09, 2018 9.180 9.300 9.180 9.290 10,087 +0.31(+3.45%)
Mar 08, 2018 9.060 9.060 8.980 8.980 6,213 -0.09(-0.99%)
Mar 07, 2018 9.080 9.100 9.000 9.070 15,431 -0.09(-0.98%)
Mar 06, 2018 9.240 9.240 9.120 9.160 23,459 +0.05(+0.60%)
Mar 05, 2018 8.955 9.130 8.955 9.105 14,813 +0.10(+1.05%)
Mar 02, 2018 8.860 9.020 8.860 9.010 24,008 +0.16(+1.87%)
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.