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 22, 2024 10.77 10.80 10.64 10.64 72,534 -0.11(-1.02%)
May 21, 2024 10.63 10.80 10.59 10.75 69,433 +0.42(+4.07%)
May 20, 2024 10.44 10.47 10.33 10.33 15,539 -0.08(-0.77%)
May 17, 2024 10.40 10.44 10.34 10.41 19,761 +0.10(+0.97%)
May 16, 2024 10.34 10.41 10.30 10.31 24,736 -0.17(-1.62%)
May 15, 2024 10.48 10.57 10.42 10.48 53,944 -0.31(-2.87%)
May 14, 2024 10.78 10.80 10.66 10.79 100,625 -0.02(-0.19%)
May 13, 2024 10.74 10.81 10.72 10.81 52,987 +0.09(+0.84%)
May 10, 2024 10.67 10.72 10.66 10.72 59,472 +0.05(+0.47%)
May 09, 2024 10.69 10.71 10.65 10.67 636,721 +0.11(+1.04%)
May 08, 2024 10.54 10.64 10.54 10.56 36,521 -0.03(-0.28%)
May 07, 2024 10.62 10.67 10.57 10.59 108,345 -0.07(-0.66%)
May 06, 2024 10.69 10.73 10.64 10.66 40,574 +0.20(+1.91%)
May 03, 2024 10.45 10.52 10.44 10.46 38,363 -0.04(-0.43%)
May 02, 2024 10.33 10.53 10.33 10.51 73,548 -0.13(-1.22%)
May 01, 2024 10.85 10.86 10.53 10.63 32,479 -0.06(-0.61%)
Apr 30, 2024 10.86 11.00 10.62 10.70 87,786 -0.25(-2.28%)
Apr 29, 2024 10.91 10.95 10.86 10.95 116,385 -0.05(-0.45%)
Apr 26, 2024 10.95 11.00 10.90 11.00 54,951 +0.12(+1.10%)
Apr 25, 2024 10.71 10.89 10.70 10.88 56,178 +0.24(+2.25%)
Apr 24, 2024 10.59 10.66 10.55 10.64 83,358 -0.10(-0.93%)
Apr 23, 2024 10.50 10.78 10.48 10.74 98,159 +0.45(+4.41%)
Apr 22, 2024 10.03 10.30 9.978 10.29 92,665 +1.83(+21.59%)
Apr 19, 2024 8.460 8.540 8.400 8.460 38,787 -0.01(-0.12%)
Apr 18, 2024 8.540 8.610 8.470 8.470 33,674 -0.06(-0.70%)
Apr 17, 2024 8.501 8.530 8.460 8.530 61,279 +0.08(+0.99%)
Apr 16, 2024 8.490 8.540 8.401 8.446 57,434 -0.12(-1.45%)
Apr 15, 2024 8.570 8.600 8.510 8.570 39,867 -0.10(-1.15%)
Apr 12, 2024 8.688 8.706 8.620 8.669 18,971 -0.00(-0.01%)
Apr 11, 2024 8.625 8.670 8.555 8.670 45,148 -0.07(-0.80%)
Apr 10, 2024 8.614 8.740 8.605 8.740 19,400 +0.18(+2.13%)
Apr 09, 2024 8.590 8.640 8.550 8.557 16,906 -0.11(-1.30%)
Apr 08, 2024 8.600 8.687 8.600 8.670 46,287 +0.17(+2.00%)
Apr 05, 2024 8.470 8.520 8.460 8.500 31,047 -0.04(-0.47%)
Apr 04, 2024 8.530 8.570 8.509 8.540 29,246 +0.01(+0.12%)
Apr 03, 2024 8.500 8.560 8.490 8.530 58,365 +0.08(+0.95%)
Apr 02, 2024 8.440 8.470 8.410 8.450 27,723 +0.18(+2.18%)
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.