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

Galp Energia (OP: GLPEF )

21.50 -0.03 (-0.14%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 10, 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 (%)
Mar 28, 2017 14.80 14.80 14.80 0 +0.28(+1.96%)
Mar 27, 2017 14.52 14.52 14.52 14.52 12,193 -0.29(-1.99%)
Mar 16, 2017 14.81 14.81 14.81 0 +0.23(+1.58%)
Feb 08, 2017 14.58 14.58 14.58 0 -0.42(-2.77%)
Jan 25, 2017 15.00 15.00 15.00 0 +0.25(+1.67%)
Jan 23, 2017 14.75 14.75 14.75 0 -0.10(-0.67%)
Jan 20, 2017 15.15 15.15 14.85 14.85 943 -0.04(-0.28%)
Jan 19, 2017 14.80 14.89 14.80 14.89 2,392 +0.04(+0.28%)
Jan 11, 2017 14.85 14.85 14.85 0 -0.11(-0.75%)
Jan 09, 2017 14.96 14.96 14.96 0 -0.04(-0.25%)
Jan 06, 2017 15.00 15.00 15.00 15.00 740 -0.05(-0.32%)
Jan 05, 2017 15.05 15.05 15.05 15.05 870 +0.41(+2.79%)
Dec 16, 2016 14.64 14.64 14.64 0 -0.40(-2.67%)
Dec 14, 2016 15.04 15.04 15.04 0 +0.89(+6.30%)
Dec 02, 2016 14.15 14.15 14.15 0 +1.65(+13.20%)
Nov 14, 2016 12.50 12.50 12.50 0 -0.32(-2.50%)
Nov 10, 2016 12.82 12.82 12.82 0 -0.37(-2.81%)
Nov 09, 2016 13.13 13.21 13.13 13.19 13,358 +0.19(+1.46%)
Nov 02, 2016 13.00 13.00 13.00 0 -0.65(-4.76%)
Oct 21, 2016 13.65 13.65 13.65 0 -0.25(-1.80%)
Oct 20, 2016 13.90 13.90 13.90 13.90 319 +1.15(+9.02%)
Oct 03, 2016 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 30, 2016 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 29, 2016 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 28, 2016 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 27, 2016 12.75 12.75 12.75 0 -0.39(-2.97%)
Sep 20, 2016 13.14 13.14 13.14 0 -0.17(-1.28%)
Sep 19, 2016 13.31 13.31 13.31 13.31 2,000 -1.50(-10.10%)
Sep 07, 2016 14.81 14.81 14.81 10 +0.23(+1.60%)
Sep 02, 2016 14.57 14.57 14.57 0 -0.28(-1.87%)
Aug 16, 2016 14.85 14.85 14.85 0 -0.30(-1.98%)
Aug 15, 2016 15.15 15.15 15.15 15.15 135 +1.70(+12.64%)
Aug 02, 2016 13.45 13.45 13.45 0 +0.18(+1.36%)
Jul 28, 2016 13.27 13.27 13.27 0 -0.73(-5.21%)
Jul 15, 2016 14.00 14.00 14.00 0 +0.18(+1.30%)
Jul 13, 2016 13.82 13.82 13.82 0 +0.32(+2.37%)
Jul 08, 2016 13.50 13.50 13.50 0 +0.11(+0.82%)
Jun 29, 2016 13.39 13.39 13.39 50 +0.53(+4.12%)
Jun 28, 2016 12.86 12.93 12.86 12.86 392 -0.79(-5.79%)
Jun 22, 2016 13.65 13.65 13.65 10 +0.73(+5.65%)
Jun 14, 2016 12.92 12.92 12.92 0 -0.68(-4.98%)
Jun 10, 2016 13.60 13.60 13.60 0 +0.48(+3.63%)
May 24, 2016 13.12 13.12 13.12 0 +0.01(+0.08%)
May 20, 2016 13.11 13.11 13.11 0 -0.20(-1.54%)
May 11, 2016 13.31 13.31 13.31 0 -0.54(-3.87%)
May 02, 2016 13.85 13.85 13.85 0 +0.60(+4.53%)
Apr 20, 2016 13.25 13.25 13.25 0 +0.07(+0.53%)
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.