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 28, 2021 6.220 6.290 6.220 6.280 17,063 +0.07(+1.13%)
May 27, 2021 6.210 6.340 6.210 6.210 85,370 -0.01(-0.16%)
May 26, 2021 6.160 6.220 6.160 6.220 49,930 +0.11(+1.80%)
May 25, 2021 6.152 6.152 5.980 6.110 85,482 -0.05(-0.81%)
May 24, 2021 5.980 6.160 5.980 6.160 23,340 +0.11(+1.82%)
May 21, 2021 5.990 6.050 5.990 6.050 169,274 +0.03(+0.54%)
May 20, 2021 5.990 6.040 5.960 6.018 36,797 -0.18(-2.94%)
May 19, 2021 6.110 6.400 6.093 6.200 32,390 -0.30(-4.62%)
May 18, 2021 6.600 6.600 6.290 6.500 28,435 +0.20(+3.17%)
May 17, 2021 6.250 6.320 6.220 6.300 15,222 -0.03(-0.47%)
May 14, 2021 6.220 6.330 6.200 6.330 81,245 +0.25(+4.11%)
May 13, 2021 5.982 6.080 5.982 6.080 94,900 +0.02(+0.33%)
May 12, 2021 6.120 6.150 6.040 6.060 27,837 -0.03(-0.49%)
May 11, 2021 6.010 6.130 5.990 6.090 27,400 -0.03(-0.49%)
May 10, 2021 6.250 6.250 6.110 6.120 102,048 -0.13(-2.08%)
May 07, 2021 6.170 6.300 6.098 6.250 265,739 +0.09(+1.46%)
May 06, 2021 6.080 6.190 6.080 6.160 171,835 +0.05(+0.82%)
May 05, 2021 6.020 6.130 6.020 6.110 20,195 +0.18(+3.04%)
May 04, 2021 6.060 6.060 5.890 5.930 36,491 +0.03(+0.51%)
May 03, 2021 5.850 5.900 5.825 5.900 59,281 +0.21(+3.60%)
Apr 30, 2021 5.780 5.790 5.695 5.695 38,600 -0.12(-2.15%)
Apr 29, 2021 5.870 5.890 5.774 5.820 64,163 +0.04(+0.69%)
Apr 28, 2021 5.695 5.810 5.695 5.780 26,808 +0.11(+1.86%)
Apr 27, 2021 5.680 5.700 5.620 5.675 29,048 +0.01(+0.26%)
Apr 26, 2021 5.680 5.720 5.660 5.660 65,270 +0.05(+0.89%)
Apr 23, 2021 5.550 5.640 5.525 5.610 56,800 +0.03(+0.54%)
Apr 22, 2021 5.660 5.660 5.540 5.580 84,853 -0.05(-0.93%)
Apr 21, 2021 5.495 5.650 5.495 5.633 87,179 +0.06(+1.12%)
Apr 20, 2021 5.650 5.650 5.540 5.570 30,855 -0.20(-3.43%)
Apr 19, 2021 5.850 5.850 5.720 5.768 24,340 +0.01(+0.14%)
Apr 16, 2021 5.740 5.800 5.740 5.760 184,700 -0.06(-0.99%)
Apr 15, 2021 5.820 5.850 5.790 5.817 43,212 -0.08(-1.40%)
Apr 14, 2021 5.777 5.940 5.777 5.900 45,894 +0.26(+4.66%)
Apr 13, 2021 5.690 5.710 5.630 5.638 52,176 -0.01(-0.22%)
Apr 12, 2021 5.705 5.725 5.650 5.650 43,407 -0.08(-1.48%)
Apr 09, 2021 5.720 5.760 5.700 5.735 35,500 -0.08(-1.46%)
Apr 08, 2021 5.810 5.850 5.790 5.820 40,527 -0.09(-1.61%)
Apr 07, 2021 5.910 5.950 5.890 5.915 33,844 +0.08(+1.28%)
Apr 06, 2021 5.870 5.900 5.820 5.840 73,399 -0.05(-0.93%)
Apr 05, 2021 5.900 5.920 5.830 5.895 50,110 +0.00(+0.08%)
Apr 01, 2021 5.820 5.890 5.816 5.890 411,600 +0.13(+2.26%)
Mar 31, 2021 5.780 5.800 5.760 5.760 12,536 +0.00(+0.00%)
Mar 30, 2021 5.790 5.850 5.740 5.760 44,274 -0.12(-2.04%)
Mar 29, 2021 5.830 5.910 5.810 5.880 41,053 -0.03(-0.51%)
Mar 26, 2021 5.900 5.910 5.860 5.910 26,600 +0.23(+4.05%)
Mar 25, 2021 5.650 5.700 5.650 5.680 28,034 -0.21(-3.57%)
Mar 24, 2021 5.750 5.930 5.750 5.890 31,536 +0.12(+2.08%)
Mar 23, 2021 5.780 5.840 5.747 5.770 51,707 -0.20(-3.35%)
Mar 22, 2021 6.020 6.020 5.940 5.970 77,930 -0.11(-1.81%)
Mar 19, 2021 6.000 6.110 5.970 6.080 46,700 +0.15(+2.53%)
Mar 18, 2021 6.110 6.110 5.920 5.930 63,980 -0.29(-4.66%)
Mar 17, 2021 6.070 6.220 6.060 6.220 91,619 +0.05(+0.81%)
Mar 16, 2021 6.205 6.205 6.100 6.170 109,127 -0.15(-2.41%)
Mar 15, 2021 6.345 6.350 6.290 6.322 27,994 -0.08(-1.21%)
Mar 12, 2021 6.330 6.440 6.330 6.400 28,600 +0.07(+1.11%)
Mar 11, 2021 6.280 6.380 6.280 6.330 62,231 +0.07(+1.12%)
Mar 10, 2021 6.205 6.260 6.180 6.260 28,574 +0.19(+3.13%)
Mar 09, 2021 6.170 6.170 6.050 6.070 66,071 -0.06(-0.98%)
Mar 08, 2021 6.070 6.150 6.070 6.130 35,562 -0.16(-2.54%)
Mar 05, 2021 6.220 6.290 6.160 6.290 58,600 +0.39(+6.57%)
Mar 04, 2021 5.870 6.020 5.830 5.902 61,444 +0.08(+1.42%)
Mar 03, 2021 5.821 5.902 5.800 5.820 39,914 +0.00(+0.00%)
Mar 02, 2021 5.760 5.825 5.730 5.820 23,304 +0.13(+2.28%)
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.