Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galp Energia Sa (OP: GLPEY )

8.550 -0.069 (-0.81%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 8.500 8.690 8.490 8.550 119,442 -0.07(-0.81%)
Dec 19, 2024 8.660 8.661 8.610 8.620 125,630 +0.03(+0.34%)
Dec 18, 2024 8.745 8.785 8.568 8.590 78,219 -0.15(-1.72%)
Dec 17, 2024 8.667 8.740 8.667 8.740 84,420 -0.04(-0.46%)
Dec 16, 2024 8.795 8.820 8.730 8.780 52,494 -0.12(-1.35%)
Dec 13, 2024 8.880 8.920 8.835 8.900 74,055 +0.07(+0.79%)
Dec 12, 2024 8.820 8.870 8.774 8.830 53,883 +0.01(+0.11%)
Dec 11, 2024 8.770 8.850 8.770 8.820 48,020 +0.01(+0.11%)
Dec 10, 2024 8.860 8.860 8.785 8.810 71,533 +0.06(+0.69%)
Dec 09, 2024 8.775 8.890 8.742 8.750 60,476 +0.14(+1.63%)
Dec 06, 2024 8.550 8.630 8.490 8.610 38,796 -0.21(-2.38%)
Dec 05, 2024 8.740 8.820 8.690 8.820 44,730 +0.14(+1.61%)
Dec 04, 2024 8.668 8.688 8.590 8.680 36,639 +0.07(+0.81%)
Dec 03, 2024 8.580 8.650 8.528 8.610 80,789 +0.09(+1.06%)
Dec 02, 2024 8.450 8.600 8.423 8.520 82,257 +0.35(+4.28%)
Nov 29, 2024 8.110 8.170 8.100 8.170 22,391 -0.06(-0.73%)
Nov 27, 2024 8.235 8.260 8.200 8.230 52,530 -0.16(-1.91%)
Nov 26, 2024 8.290 8.410 8.160 8.390 70,611 +0.14(+1.70%)
Nov 25, 2024 8.290 8.290 8.230 8.250 69,970 -0.01(-0.12%)
Nov 22, 2024 8.127 8.260 8.127 8.260 53,933 +0.11(+1.35%)
Nov 21, 2024 8.182 8.205 8.130 8.150 81,265 -0.03(-0.37%)
Nov 20, 2024 8.197 8.197 8.150 8.180 43,056 -0.06(-0.73%)
Nov 19, 2024 8.227 8.260 8.200 8.240 79,604 -0.07(-0.84%)
Nov 18, 2024 8.284 8.310 8.270 8.310 93,833 +0.10(+1.22%)
Nov 15, 2024 8.240 8.240 8.152 8.210 78,355 +0.15(+1.86%)
Nov 14, 2024 8.175 8.190 8.040 8.060 575,947 -0.03(-0.37%)
Nov 13, 2024 8.170 8.170 8.000 8.090 179,000 -0.10(-1.22%)
Nov 12, 2024 8.243 8.243 8.130 8.190 60,803 -0.17(-2.03%)
Nov 11, 2024 8.380 8.380 8.320 8.360 80,554 -0.07(-0.83%)
Nov 08, 2024 8.520 8.520 8.360 8.430 47,692 -0.18(-2.09%)
Nov 07, 2024 8.510 8.620 8.490 8.610 125,279 +0.08(+0.94%)
Nov 06, 2024 8.420 8.530 8.413 8.530 91,963 -0.24(-2.74%)
Nov 05, 2024 8.765 8.800 8.720 8.770 36,977 +0.03(+0.34%)
Nov 04, 2024 8.690 8.742 8.690 8.740 61,415 +0.16(+1.86%)
Nov 01, 2024 8.581 8.599 8.500 8.580 30,124 +0.13(+1.54%)
Oct 31, 2024 8.499 8.562 8.360 8.450 57,043 -0.17(-1.97%)
Oct 30, 2024 8.590 8.652 8.530 8.620 23,963 +0.09(+1.06%)
Oct 29, 2024 8.550 8.560 8.480 8.530 100,367 +0.05(+0.59%)
Oct 28, 2024 8.445 8.520 8.330 8.480 98,648 -0.43(-4.83%)
Oct 25, 2024 8.934 8.938 8.840 8.910 46,455 +0.06(+0.68%)
Oct 24, 2024 8.825 8.893 8.800 8.850 52,356 -0.03(-0.34%)
Oct 23, 2024 8.850 8.880 8.810 8.880 34,210 -0.07(-0.78%)
Oct 22, 2024 8.970 9.010 8.950 8.950 53,668 -0.07(-0.78%)
Oct 21, 2024 9.009 9.040 9.000 9.020 63,527 +0.07(+0.78%)
Oct 18, 2024 8.990 9.000 8.920 8.950 50,281 -0.11(-1.21%)
Oct 17, 2024 9.100 9.103 9.030 9.060 65,357 -0.07(-0.77%)
Oct 16, 2024 9.103 9.131 9.100 9.130 23,942 +0.06(+0.66%)
Oct 15, 2024 9.065 9.100 9.040 9.070 32,629 -0.25(-2.68%)
Oct 14, 2024 9.310 9.420 9.290 9.320 213,490 +0.04(+0.43%)
Oct 11, 2024 9.273 9.380 9.240 9.280 129,940 +0.05(+0.54%)
Oct 10, 2024 9.240 9.240 9.140 9.230 188,791 +0.12(+1.32%)
Oct 09, 2024 9.090 9.130 9.020 9.110 28,029 -0.03(-0.33%)
Oct 08, 2024 9.170 9.183 9.100 9.140 37,968 -0.25(-2.63%)
Oct 07, 2024 9.365 9.401 9.330 9.386 61,092 +0.02(+0.18%)
Oct 04, 2024 9.377 9.400 9.300 9.370 339,745 -0.03(-0.32%)
Oct 03, 2024 9.250 9.410 9.250 9.400 2,042,764 +0.08(+0.86%)
Oct 02, 2024 9.393 9.400 9.260 9.320 265,597 +0.02(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.