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

Galp Energia (OP: GLPEF )

20.44 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 21, 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 19, 2009 18.50 18.50 18.50 18.50 0 +0.05(+0.27%)
Nov 18, 2009 18.45 18.45 18.45 18.45 150 +1.40(+8.21%)
Oct 28, 2009 17.05 17.05 17.05 0 -1.40(-7.59%)
Oct 26, 2009 18.45 18.45 18.45 18.45 0 +1.95(+11.82%)
Sep 17, 2009 16.50 16.50 16.50 0 +2.20(+15.38%)
Aug 31, 2009 14.30 14.30 14.30 0 -0.55(-3.70%)
Aug 24, 2009 14.85 14.85 14.85 0 +0.45(+3.11%)
Aug 21, 2009 14.40 14.40 14.40 14.40 300 +1.35(+10.36%)
Jul 30, 2009 13.05 13.05 13.05 13.05 2,240 -0.85(-6.12%)
Jun 25, 2009 13.90 13.90 13.90 0 -0.40(-2.80%)
Jun 16, 2009 14.30 14.30 14.30 0 -0.90(-5.92%)
May 28, 2009 15.20 15.20 15.20 0 +0.80(+5.56%)
May 26, 2009 14.40 14.40 14.40 14.40 0 +1.70(+13.39%)
Apr 27, 2009 12.70 12.70 12.70 12.70 0 +0.35(+2.83%)
Apr 15, 2009 12.35 12.35 12.35 0 +0.95(+8.33%)
Mar 18, 2009 11.40 11.40 11.40 11.40 0 +0.75(+7.04%)
Mar 03, 2009 10.65 10.65 10.65 0 +0.00(+0.00%)
Mar 02, 2009 10.65 10.65 10.65 10.65 950 +0.40(+3.90%)
Feb 19, 2009 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Feb 18, 2009 10.25 10.25 10.25 10.25 300 -0.25(-2.38%)
Feb 04, 2009 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 03, 2009 10.45 10.50 10.45 10.50 760 +0.50(+5.00%)
Jan 23, 2009 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 22, 2009 9.850 10.00 9.850 10.00 4,000 +0.20(+2.04%)
Jan 21, 2009 9.800 9.800 9.800 9.800 2,000 -0.20(-2.00%)
Jan 14, 2009 10.00 10.00 10.00 0 +0.00(+0.00%)
Jan 13, 2009 10.00 10.00 10.00 10.00 200 -1.00(-9.09%)
Jan 07, 2009 11.00 11.00 11.00 0 +0.00(+0.00%)
Jan 06, 2009 11.00 11.00 11.00 11.00 200 +2.75(+33.33%)
Dec 23, 2008 8.250 8.250 8.250 0 +0.00(+0.00%)
Dec 22, 2008 8.250 8.250 8.250 8.250 100 -2.00(-19.51%)
Dec 19, 2008 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 18, 2008 10.25 10.25 10.25 10.25 1,000 -0.65(-5.96%)
Dec 17, 2008 11.90 11.90 10.90 10.90 4,000 +0.35(+3.32%)
Dec 16, 2008 10.55 10.55 10.55 10.55 160 +0.32(+3.14%)
Dec 09, 2008 10.23 10.23 10.23 0 +0.00(+0.00%)
Dec 08, 2008 10.23 10.23 10.23 10.23 300 -0.17(-1.65%)
Dec 03, 2008 10.40 10.40 10.40 0 +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.