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, 2022 6.700 6.700 6.430 6.450 37,007 +0.00(+0.00%)
May 27, 2022 6.290 6.490 6.290 6.450 39,974 +0.07(+1.10%)
May 26, 2022 6.400 6.440 6.340 6.380 73,390 +0.21(+3.40%)
May 25, 2022 6.160 6.200 6.110 6.170 20,918 +0.10(+1.65%)
May 24, 2022 6.000 6.110 5.980 6.070 37,967 +0.11(+1.76%)
May 23, 2022 5.925 5.975 5.910 5.965 50,166 +0.27(+4.74%)
May 20, 2022 5.710 5.712 5.607 5.695 27,145 +0.03(+0.44%)
May 19, 2022 5.650 5.700 5.635 5.670 19,722 +0.06(+1.07%)
May 18, 2022 5.740 5.775 5.590 5.610 39,992 +0.04(+0.72%)
May 17, 2022 5.520 5.594 5.520 5.570 52,017 +0.15(+2.77%)
May 16, 2022 5.420 5.450 5.370 5.420 19,856 +0.01(+0.18%)
May 13, 2022 5.440 5.466 5.380 5.410 29,021 +0.01(+0.19%)
May 12, 2022 5.390 5.440 5.320 5.400 39,458 -0.03(-0.55%)
May 11, 2022 5.460 5.688 5.430 5.430 28,239 -0.09(-1.63%)
May 10, 2022 5.585 5.620 5.420 5.520 66,001 +0.16(+2.99%)
May 09, 2022 5.580 5.590 5.250 5.360 57,575 -0.40(-6.94%)
May 06, 2022 5.760 5.840 5.620 5.760 43,940 +0.09(+1.59%)
May 05, 2022 5.765 5.800 5.600 5.670 136,559 -0.01(-0.18%)
May 04, 2022 5.855 5.900 5.660 5.680 31,926 -0.14(-2.41%)
May 03, 2022 5.780 5.862 5.700 5.820 179,335 -0.11(-1.94%)
May 02, 2022 5.960 6.000 5.850 5.935 34,407 -0.04(-0.59%)
Apr 29, 2022 6.080 6.110 5.960 5.970 48,995 +0.08(+1.38%)
Apr 28, 2022 5.790 5.910 5.770 5.888 32,189 +0.14(+2.41%)
Apr 27, 2022 5.670 5.785 5.640 5.750 19,806 +0.12(+2.13%)
Apr 26, 2022 5.675 5.752 5.580 5.630 67,886 -0.12(-2.09%)
Apr 25, 2022 5.742 5.790 5.670 5.750 14,465 -0.26(-4.33%)
Apr 22, 2022 6.125 6.125 5.980 6.010 21,512 -0.12(-1.93%)
Apr 21, 2022 6.275 6.290 6.110 6.128 25,898 -0.08(-1.32%)
Apr 20, 2022 6.230 6.248 6.176 6.210 17,918 -0.10(-1.58%)
Apr 19, 2022 6.380 6.390 6.290 6.310 25,989 -0.24(-3.59%)
Apr 18, 2022 6.400 6.630 6.270 6.545 16,165 +0.14(+2.20%)
Apr 14, 2022 6.400 6.460 6.360 6.404 22,730 -0.08(-1.25%)
Apr 13, 2022 6.450 6.500 6.440 6.485 24,173 +0.11(+1.77%)
Apr 12, 2022 6.435 6.600 6.360 6.372 17,256 +0.02(+0.35%)
Apr 11, 2022 6.360 6.435 6.320 6.350 17,074 -0.02(-0.31%)
Apr 08, 2022 6.300 6.370 6.300 6.370 26,982 +0.06(+0.95%)
Apr 07, 2022 6.310 6.330 6.220 6.310 29,896 +0.03(+0.56%)
Apr 06, 2022 6.310 6.360 6.240 6.275 22,433 +0.04(+0.56%)
Apr 05, 2022 6.270 6.298 6.215 6.240 16,421 -0.06(-0.91%)
Apr 04, 2022 6.360 6.360 6.270 6.298 45,947 -0.04(-0.67%)
Apr 01, 2022 6.360 6.380 6.281 6.340 38,525 +0.07(+1.12%)
Mar 31, 2022 6.320 6.370 6.270 6.270 27,263 -0.07(-1.03%)
Mar 30, 2022 6.305 6.410 6.305 6.335 20,147 +0.21(+3.51%)
Mar 29, 2022 6.055 6.140 6.046 6.120 33,845 -0.03(-0.49%)
Mar 28, 2022 6.189 6.190 6.140 6.150 44,479 -0.22(-3.45%)
Mar 25, 2022 6.260 6.370 6.250 6.370 22,229 +0.19(+3.07%)
Mar 24, 2022 6.270 6.270 6.180 6.180 15,858 -0.15(-2.29%)
Mar 23, 2022 6.265 6.350 6.265 6.325 23,922 +0.11(+1.69%)
Mar 22, 2022 6.230 6.256 6.146 6.220 82,002 +0.09(+1.47%)
Mar 21, 2022 6.145 6.150 6.090 6.130 46,070 +0.18(+3.03%)
Mar 18, 2022 5.890 5.960 5.825 5.950 54,282 +0.04(+0.68%)
Mar 17, 2022 5.885 5.995 5.880 5.910 17,105 +0.18(+3.14%)
Mar 16, 2022 5.690 5.760 5.660 5.730 42,374 +0.08(+1.33%)
Mar 15, 2022 5.600 5.710 5.585 5.655 33,097 -0.15(-2.67%)
Mar 14, 2022 5.840 5.870 5.740 5.810 40,059 -0.28(-4.60%)
Mar 11, 2022 6.110 6.160 6.070 6.090 10,185 +0.00(+0.00%)
Mar 10, 2022 6.075 6.130 6.040 6.090 36,033 +0.17(+2.78%)
Mar 09, 2022 6.000 6.020 5.870 5.925 25,903 -0.19(-3.03%)
Mar 08, 2022 6.290 6.290 6.050 6.110 170,741 -0.10(-1.61%)
Mar 07, 2022 6.220 6.230 6.100 6.210 41,629 +0.30(+5.08%)
Mar 04, 2022 5.990 5.990 5.860 5.910 38,960 -0.30(-4.83%)
Mar 03, 2022 6.280 6.285 6.210 6.210 20,063 +0.08(+1.39%)
Mar 02, 2022 6.160 6.255 6.125 6.125 183,125 +0.52(+9.28%)
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.