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, 2023 5.295 5.390 5.200 5.270 83,870 -0.15(-2.77%)
May 30, 2023 5.530 5.530 5.330 5.420 44,962 -0.23(-4.07%)
May 26, 2023 5.590 5.660 5.510 5.650 65,283 +0.06(+1.07%)
May 25, 2023 5.690 5.690 5.480 5.590 196,792 -0.40(-6.68%)
May 24, 2023 5.810 5.990 5.805 5.990 61,280 +0.15(+2.57%)
May 23, 2023 5.850 5.860 5.800 5.840 44,507 +0.06(+1.04%)
May 22, 2023 5.770 5.795 5.760 5.780 94,175 -0.03(-0.52%)
May 19, 2023 5.770 5.810 5.753 5.810 23,979 +0.09(+1.57%)
May 18, 2023 5.777 5.840 5.690 5.720 41,527 -0.07(-1.12%)
May 17, 2023 5.684 5.810 5.684 5.785 31,386 +0.12(+2.03%)
May 16, 2023 5.670 5.718 5.650 5.670 31,500 -0.11(-1.90%)
May 15, 2023 5.732 5.807 5.718 5.780 21,074 +0.07(+1.23%)
May 12, 2023 5.725 5.740 5.665 5.710 43,188 +0.07(+1.24%)
May 11, 2023 5.632 5.720 5.590 5.640 37,725 -0.12(-2.08%)
May 10, 2023 5.750 5.790 5.710 5.760 21,005 +0.01(+0.17%)
May 09, 2023 5.730 5.787 5.720 5.750 41,364 -0.07(-1.25%)
May 08, 2023 5.942 5.942 5.810 5.823 28,440 +0.04(+0.74%)
May 05, 2023 5.712 5.800 5.712 5.780 46,408 +0.03(+0.52%)
May 04, 2023 5.740 5.770 5.710 5.750 74,988 +0.01(+0.17%)
May 03, 2023 5.750 5.772 5.720 5.740 296,760 -0.11(-1.88%)
May 02, 2023 5.870 5.876 5.790 5.850 104,954 -0.09(-1.52%)
May 01, 2023 5.996 6.030 5.840 5.940 22,335 -0.08(-1.33%)
Apr 28, 2023 5.932 6.050 5.932 6.020 12,658 +0.16(+2.73%)
Apr 27, 2023 5.880 5.931 5.850 5.860 30,140 -0.10(-1.68%)
Apr 26, 2023 6.013 6.020 5.940 5.960 14,347 +0.05(+0.85%)
Apr 25, 2023 5.972 5.972 5.830 5.910 19,191 -0.12(-1.99%)
Apr 24, 2023 5.965 6.065 5.965 6.030 21,744 +0.07(+1.17%)
Apr 21, 2023 5.920 5.960 5.910 5.960 13,522 +0.06(+1.02%)
Apr 20, 2023 5.852 5.904 5.850 5.900 20,760 +0.01(+0.12%)
Apr 19, 2023 5.880 5.893 5.860 5.893 9,552 -0.06(-0.96%)
Apr 18, 2023 5.898 5.960 5.895 5.950 16,002 -0.10(-1.70%)
Apr 17, 2023 6.050 6.080 6.028 6.053 153,171 +0.19(+3.29%)
Apr 14, 2023 5.970 6.060 5.860 5.860 11,998 -0.12(-2.01%)
Apr 13, 2023 6.010 6.080 5.970 5.980 24,457 +0.08(+1.36%)
Apr 12, 2023 5.937 5.970 5.900 5.900 14,257 -0.04(-0.67%)
Apr 11, 2023 5.910 5.960 5.910 5.940 24,077 -0.03(-0.50%)
Apr 10, 2023 5.994 6.090 5.720 5.970 25,223 +0.10(+1.70%)
Apr 06, 2023 5.890 5.920 5.870 5.870 19,943 -0.08(-1.34%)
Apr 05, 2023 5.925 5.970 5.910 5.950 30,122 +0.05(+0.85%)
Apr 04, 2023 5.883 5.935 5.880 5.900 60,513 -0.18(-2.96%)
Apr 03, 2023 6.035 6.110 6.035 6.080 55,142 +0.46(+8.28%)
Mar 31, 2023 5.638 5.665 5.600 5.615 29,969 -0.04(-0.62%)
Mar 30, 2023 5.662 5.713 5.630 5.650 67,807 +0.09(+1.62%)
Mar 29, 2023 5.540 5.560 5.510 5.560 24,916 +0.06(+1.09%)
Mar 28, 2023 5.436 5.530 5.436 5.500 47,933 +0.15(+2.80%)
Mar 27, 2023 5.283 5.370 5.245 5.350 171,482 +0.07(+1.33%)
Mar 24, 2023 5.262 5.320 5.235 5.280 14,912 -0.03(-0.56%)
Mar 23, 2023 5.458 5.458 5.290 5.310 38,966 -0.08(-1.48%)
Mar 22, 2023 5.413 5.490 5.390 5.390 66,541 -0.07(-1.28%)
Mar 21, 2023 5.488 5.490 5.380 5.460 30,923 +0.17(+3.31%)
Mar 20, 2023 5.270 5.300 5.235 5.285 23,822 +0.07(+1.25%)
Mar 17, 2023 5.220 5.240 5.150 5.220 58,728 +0.02(+0.43%)
Mar 16, 2023 5.078 5.220 5.078 5.197 160,400 +0.08(+1.51%)
Mar 15, 2023 5.166 5.230 5.036 5.120 75,987 -0.39(-7.08%)
Mar 14, 2023 5.575 5.600 5.480 5.510 79,088 +0.00(+0.07%)
Mar 13, 2023 5.544 5.630 5.490 5.506 24,979 -0.12(-2.20%)
Mar 10, 2023 5.735 5.750 5.625 5.630 13,797 -0.02(-0.41%)
Mar 09, 2023 5.726 5.726 5.640 5.653 29,326 -0.03(-0.48%)
Mar 08, 2023 5.666 5.790 5.660 5.680 19,290 +0.04(+0.71%)
Mar 07, 2023 5.755 5.757 5.610 5.640 19,648 -0.19(-3.26%)
Mar 06, 2023 5.840 5.844 5.811 5.830 24,789 -0.02(-0.34%)
Mar 03, 2023 5.786 5.864 5.786 5.850 34,847 -0.13(-2.17%)
Mar 02, 2023 5.930 6.000 5.926 5.980 41,186 +0.12(+2.05%)
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.