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

Galp Energia Sa (OP: GLPEY )

8.230 -0.160 (-1.91%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 27, 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 (%)
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%)
Oct 01, 2024 9.360 9.370 9.260 9.300 76,319 +0.02(+0.22%)
Sep 30, 2024 9.227 9.320 9.210 9.280 52,263 +0.08(+0.87%)
Sep 27, 2024 9.144 9.250 9.140 9.200 32,072 +0.25(+2.79%)
Sep 26, 2024 9.090 9.120 8.940 8.950 64,209 -0.44(-4.69%)
Sep 25, 2024 9.520 9.520 9.390 9.390 49,039 -0.10(-1.05%)
Sep 24, 2024 9.470 9.490 9.410 9.490 56,047 +0.06(+0.64%)
Sep 23, 2024 9.460 9.501 9.400 9.430 38,939 -0.04(-0.42%)
Sep 20, 2024 9.373 9.470 9.310 9.470 12,799 +0.05(+0.53%)
Sep 19, 2024 9.390 9.460 9.370 9.420 66,188 +0.08(+0.86%)
Sep 18, 2024 9.420 9.445 9.340 9.340 18,869 -0.03(-0.32%)
Sep 17, 2024 9.340 9.400 9.340 9.370 55,230 -0.09(-0.95%)
Sep 16, 2024 9.451 9.463 9.380 9.460 30,174 +0.06(+0.64%)
Sep 13, 2024 9.480 9.480 9.380 9.400 41,285 -0.07(-0.74%)
Sep 12, 2024 9.380 9.470 9.370 9.470 25,597 +0.11(+1.12%)
Sep 11, 2024 9.420 9.420 9.320 9.365 41,701 +0.08(+0.81%)
Sep 10, 2024 9.368 9.368 9.230 9.290 131,743 -0.22(-2.31%)
Sep 09, 2024 9.553 9.560 9.500 9.510 57,810 -0.09(-0.94%)
Sep 06, 2024 9.670 9.680 9.580 9.600 51,207 -0.12(-1.23%)
Sep 05, 2024 9.780 9.820 9.720 9.720 47,825 -0.18(-1.82%)
Sep 04, 2024 9.860 10.03 9.840 9.900 31,240 +0.00(+0.00%)
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.