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 29, 2020 5.850 5.915 5.787 5.860 140,000 -0.17(-2.82%)
May 28, 2020 6.070 6.070 5.990 6.030 52,865 +0.07(+1.17%)
May 27, 2020 6.000 6.000 5.882 5.960 94,770 +0.24(+4.20%)
May 26, 2020 5.657 5.740 5.640 5.720 156,652 +0.06(+0.99%)
May 22, 2020 5.650 5.700 5.630 5.664 96,600 -0.05(-0.94%)
May 21, 2020 5.810 5.820 5.690 5.718 130,566 -0.20(-3.41%)
May 20, 2020 5.860 5.970 5.780 5.920 996,036 -0.04(-0.67%)
May 19, 2020 5.732 5.960 5.730 5.960 275,068 +0.23(+4.01%)
May 18, 2020 5.660 5.807 5.600 5.730 62,561 +0.47(+8.94%)
May 15, 2020 5.230 5.360 5.190 5.260 63,000 +0.19(+3.75%)
May 14, 2020 5.030 5.150 4.950 5.070 66,083 -0.10(-1.93%)
May 13, 2020 5.230 5.260 5.150 5.170 76,847 -0.13(-2.45%)
May 12, 2020 5.360 5.430 5.300 5.300 173,440 -0.12(-2.21%)
May 11, 2020 5.410 5.490 5.407 5.420 74,360 -0.11(-1.99%)
May 08, 2020 5.490 5.570 5.490 5.530 52,800 +0.02(+0.32%)
May 07, 2020 5.510 5.570 5.475 5.513 164,118 +0.10(+1.82%)
May 06, 2020 5.480 5.480 5.390 5.414 50,408 -0.15(-2.63%)
May 05, 2020 5.670 5.685 5.540 5.560 31,108 +0.06(+1.16%)
May 04, 2020 5.480 5.580 5.450 5.497 128,491 -0.05(-0.96%)
May 01, 2020 5.610 5.800 5.480 5.550 44,600 -0.10(-1.80%)
Apr 30, 2020 5.670 5.770 5.620 5.652 144,987 +0.03(+0.57%)
Apr 29, 2020 5.545 5.640 5.530 5.620 69,036 +0.39(+7.46%)
Apr 28, 2020 5.178 5.310 5.140 5.230 893,229 +0.20(+3.98%)
Apr 27, 2020 5.037 5.090 4.980 5.030 1,457,307 -0.10(-1.95%)
Apr 24, 2020 5.120 5.140 5.000 5.130 61,900 +0.14(+2.81%)
Apr 23, 2020 4.970 5.100 4.950 4.990 93,524 +0.04(+0.81%)
Apr 22, 2020 4.997 5.020 4.940 4.950 81,908 +0.08(+1.64%)
Apr 21, 2020 4.857 4.920 4.840 4.870 285,213 -0.22(-4.32%)
Apr 20, 2020 5.075 5.210 5.050 5.090 137,089 -0.12(-2.21%)
Apr 17, 2020 5.080 5.220 5.070 5.205 143,300 +0.24(+4.73%)
Apr 16, 2020 5.110 5.110 4.970 4.970 128,885 -0.23(-4.42%)
Apr 15, 2020 5.245 5.270 5.160 5.200 85,449 -0.26(-4.76%)
Apr 14, 2020 5.480 5.585 5.440 5.460 286,448 -0.04(-0.64%)
Apr 13, 2020 5.687 5.740 5.290 5.495 101,237 -0.00(-0.09%)
Apr 09, 2020 5.617 5.635 5.450 5.500 143,000 +0.11(+2.04%)
Apr 08, 2020 5.240 5.400 5.220 5.390 186,073 +0.10(+1.89%)
Apr 07, 2020 5.470 5.500 5.290 5.290 339,255 -0.04(-0.66%)
Apr 06, 2020 5.390 5.440 5.270 5.325 503,029 -0.18(-3.36%)
Apr 03, 2020 5.560 5.600 5.450 5.510 72,900 -0.13(-2.27%)
Apr 02, 2020 5.535 5.940 5.525 5.638 213,887 +0.20(+3.64%)
Apr 01, 2020 5.533 5.620 5.410 5.440 194,786 -0.09(-1.58%)
Mar 31, 2020 5.520 5.710 5.490 5.527 201,559 +0.08(+1.42%)
Mar 30, 2020 5.357 5.490 5.324 5.450 486,830 +0.16(+2.93%)
Mar 27, 2020 5.193 5.460 5.150 5.295 70,900 -0.01(-0.28%)
Mar 26, 2020 5.178 5.375 5.170 5.310 127,821 +0.11(+2.12%)
Mar 25, 2020 5.090 5.280 5.030 5.200 148,674 +0.17(+3.48%)
Mar 24, 2020 4.870 5.150 4.800 5.025 356,017 +0.61(+13.69%)
Mar 23, 2020 4.380 4.470 4.300 4.420 214,968 +0.13(+3.15%)
Mar 20, 2020 4.680 4.680 4.200 4.285 203,500 -0.22(-4.99%)
Mar 19, 2020 4.530 4.657 4.400 4.510 136,951 +0.07(+1.68%)
Mar 18, 2020 4.567 4.650 4.370 4.436 135,141 -0.30(-6.42%)
Mar 17, 2020 4.590 4.787 4.553 4.740 313,970 +0.40(+9.22%)
Mar 16, 2020 4.440 4.630 4.340 4.340 262,035 -0.78(-15.23%)
Mar 13, 2020 5.060 5.120 4.660 5.120 192,400 +0.45(+9.71%)
Mar 12, 2020 4.870 5.020 4.580 4.667 421,352 -0.52(-9.99%)
Mar 11, 2020 5.290 5.340 5.150 5.185 160,396 -0.97(-15.69%)
Mar 10, 2020 5.670 6.150 5.290 6.150 411,985 +0.88(+16.70%)
Mar 09, 2020 5.510 5.578 5.270 5.270 119,354 -1.16(-18.00%)
Mar 06, 2020 6.595 6.640 6.380 6.427 233,700 -0.43(-6.26%)
Mar 05, 2020 6.890 6.920 6.770 6.856 141,373 -0.24(-3.44%)
Mar 04, 2020 7.100 7.110 6.990 7.100 191,462 -0.05(-0.74%)
Mar 03, 2020 7.210 7.400 7.070 7.153 412,071 +0.08(+1.17%)
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.