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 (%)
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%)
Dec 02, 2008 10.40 10.40 10.40 10.40 100 +0.15(+1.46%)
Nov 14, 2008 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 13, 2008 10.25 10.25 10.25 10.25 100 +0.25(+2.50%)
Nov 12, 2008 10.00 10.00 10.00 400 +0.00(+0.00%)
Nov 11, 2008 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Nov 07, 2008 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 06, 2008 10.00 10.00 10.00 10.00 300 -0.85(-7.83%)
Nov 05, 2008 10.85 10.85 10.85 0 +0.00(+0.00%)
Nov 04, 2008 10.85 11.00 10.85 10.85 1,700 +3.15(+40.91%)
Oct 28, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Oct 27, 2008 7.900 7.700 7.700 7.700 600 -2.15(-21.83%)
Oct 20, 2008 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 17, 2008 9.850 9.850 9.700 9.850 2,271 -0.45(-4.37%)
Oct 16, 2008 10.30 10.30 9.950 10.30 1,600 -1.50(-12.71%)
Oct 09, 2008 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 08, 2008 11.80 11.80 11.80 11.80 100 -1.15(-8.88%)
Oct 07, 2008 12.95 12.95 12.95 12.95 0 +0.00(+0.00%)
Oct 06, 2008 12.95 13.00 12.95 12.95 500 -1.89(-12.75%)
Oct 03, 2008 14.84 14.84 14.70 14.84 4,000 -1.16(-7.23%)
Oct 02, 2008 16.00 16.00 16.00 16.00 100 +14.45(+932.26%)
Sep 29, 2008 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 26, 2008 1.550 1.550 1.550 1.550 100 -15.30(-90.80%)
Sep 16, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Sep 15, 2008 16.85 16.85 16.85 16.85 200 +0.35(+2.12%)
Sep 10, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Sep 09, 2008 16.50 16.55 16.50 16.50 2,000 -3.65(-18.11%)
Aug 25, 2008 20.15 20.15 20.15 0 +0.00(+0.00%)
Aug 22, 2008 20.15 20.15 20.15 0 +0.73(+3.78%)
Aug 15, 2008 19.42 19.42 19.42 0 +0.00(+0.00%)
Aug 14, 2008 19.42 19.42 19.42 19.42 2,000 +0.37(+1.93%)
Aug 13, 2008 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Aug 12, 2008 19.75 19.05 19.05 19.05 100 -0.70(-3.54%)
Aug 11, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Aug 08, 2008 19.75 19.75 19.75 19.75 100 +0.80(+4.22%)
Aug 07, 2008 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Aug 06, 2008 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Aug 05, 2008 18.95 18.95 17.00 18.95 250 +1.35(+7.67%)
Aug 04, 2008 17.60 17.60 17.60 17.60 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.