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

Galp Energia (OP: GLPEF )

21.18 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 16, 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 (%)
Oct 31, 2022 10.51 10.51 10.40 10.40 1,137 +0.72(+7.44%)
Oct 28, 2022 9.680 9.680 9.680 9.680 268 +0.28(+2.98%)
Oct 25, 2022 9.400 7,947 -0.12(-1.26%)
Oct 24, 2022 10.33 10.33 9.390 9.520 3,520 +0.30(+3.25%)
Oct 19, 2022 9.220 0 +0.24(+2.67%)
Oct 18, 2022 9.160 9.160 8.980 8.980 1,109 -0.42(-4.47%)
Oct 14, 2022 9.400 18 +0.02(+0.21%)
Oct 13, 2022 9.380 9.380 9.380 9.380 176 +0.47(+5.27%)
Oct 12, 2022 8.990 9.070 8.900 8.910 4,652 -1.75(-16.42%)
Oct 10, 2022 10.66 0 +0.88(+9.00%)
Oct 05, 2022 9.780 63 +0.03(+0.31%)
Oct 04, 2022 9.750 9.750 9.750 9.750 189 +0.45(+4.84%)
Oct 03, 2022 9.240 9.450 9.240 9.300 6,934 +0.25(+2.76%)
Sep 30, 2022 9.050 9.050 9.050 9.050 283 +0.14(+1.57%)
Sep 28, 2022 8.910 0 +0.11(+1.25%)
Sep 23, 2022 8.800 2,631 -1.08(-10.96%)
Sep 22, 2022 9.883 9.883 9.883 9.883 25,823 +0.18(+1.89%)
Sep 20, 2022 9.700 0 -0.10(-0.97%)
Sep 19, 2022 9.795 9.795 9.795 9.795 21,693 +0.44(+4.65%)
Sep 16, 2022 10.31 10.47 9.360 9.360 914 -0.57(-5.74%)
Sep 13, 2022 9.930 11 -0.52(-4.98%)
Sep 12, 2022 10.45 10.45 10.45 10.45 1,190 +0.54(+5.45%)
Sep 09, 2022 9.910 10.07 9.910 9.910 682 +0.19(+1.95%)
Sep 08, 2022 9.790 9.790 9.720 9.720 2,631 -1.58(-13.98%)
Sep 02, 2022 11.30 0 +1.12(+11.00%)
Sep 01, 2022 10.18 10.18 10.18 10.18 224 -0.35(-3.32%)
Aug 31, 2022 10.53 10.53 10.53 10.53 113 +0.02(+0.19%)
Aug 30, 2022 10.51 10.51 10.51 10.51 113 -0.19(-1.78%)
Aug 25, 2022 10.70 54 +0.11(+1.04%)
Aug 24, 2022 10.59 10.59 10.59 10.59 438 -0.51(-4.59%)
Aug 18, 2022 11.10 0 +0.50(+4.72%)
Aug 17, 2022 10.60 10.60 10.60 10.60 8,116 +0.34(+3.31%)
Aug 15, 2022 10.26 0 -0.94(-8.39%)
Aug 12, 2022 11.19 11.20 11.19 11.20 2,550 +0.81(+7.80%)
Aug 05, 2022 10.39 0 +0.38(+3.80%)
Aug 02, 2022 10.01 0 +0.11(+1.11%)
Jul 20, 2022 9.900 0 -0.46(-4.44%)
Jul 19, 2022 10.50 10.50 10.36 10.36 637 +0.81(+8.48%)
Jul 18, 2022 10.45 10.45 9.550 9.550 1,931 -0.09(-0.93%)
Jul 12, 2022 9.640 22 -0.61(-5.95%)
Jul 08, 2022 10.25 18 -0.17(-1.63%)
Jul 05, 2022 10.42 88 -1.74(-14.30%)
Jun 29, 2022 12.16 0 +0.34(+2.86%)
Jun 28, 2022 11.82 11.82 11.82 11.82 179 +0.29(+2.52%)
Jun 27, 2022 11.53 11.53 11.53 11.53 2,386 +0.47(+4.25%)
Jun 23, 2022 11.06 0 -0.29(-2.56%)
Jun 22, 2022 11.45 11.45 11.35 11.35 1,040 -0.29(-2.49%)
Jun 21, 2022 11.64 11.64 11.64 11.64 7,677 -0.45(-3.72%)
Jun 16, 2022 12.09 7 -0.23(-1.87%)
Jun 15, 2022 12.32 12.40 12.32 12.32 961 -0.41(-3.22%)
Jun 14, 2022 12.73 12.73 12.73 12.73 139 +0.31(+2.50%)
Jun 13, 2022 12.50 12.50 12.42 12.42 363 -0.82(-6.19%)
Jun 08, 2022 13.24 0 +0.22(+1.69%)
Jun 07, 2022 13.73 13.73 12.99 13.02 1,674 -0.48(-3.56%)
Jun 06, 2022 13.00 13.50 13.00 13.50 1,602 +0.53(+4.08%)
May 31, 2022 12.97 0 +0.30(+2.38%)
May 25, 2022 12.67 0 +1.78(+16.35%)
May 20, 2022 10.89 0 -0.07(-0.64%)
May 19, 2022 11.04 11.04 10.96 10.96 715 +0.57(+5.49%)
May 16, 2022 10.39 0 -0.34(-3.17%)
May 13, 2022 10.74 10.74 10.73 10.73 604 -0.24(-2.19%)
May 11, 2022 10.97 0 -0.46(-3.98%)
May 06, 2022 11.43 0 +0.31(+2.74%)
May 05, 2022 11.12 11.12 11.12 11.12 233 -0.98(-8.10%)
May 03, 2022 12.10 0 +0.53(+4.58%)
Apr 28, 2022 11.57 28 +0.23(+2.03%)
Apr 26, 2022 11.34 0 -0.72(-5.97%)
Apr 22, 2022 12.06 0 -0.67(-5.26%)
Apr 21, 2022 12.65 12.73 12.65 12.73 407 +0.07(+0.55%)
Apr 20, 2022 12.66 12.66 12.66 12.66 157 +0.11(+0.88%)
Apr 14, 2022 12.55 0 -0.05(-0.40%)
Apr 13, 2022 12.64 12.64 12.60 12.60 250 +0.06(+0.48%)
Apr 11, 2022 12.54 5,138 +0.41(+3.38%)
Mar 28, 2022 12.13 2 -0.97(-7.40%)
Mar 23, 2022 13.10 0 +0.23(+1.79%)
Mar 22, 2022 12.87 12.87 12.87 12.87 1,829 +0.34(+2.71%)
Mar 09, 2022 12.53 2 +0.13(+1.05%)
Mar 08, 2022 12.40 12.41 12.40 12.40 200 +1.77(+16.65%)
Feb 25, 2022 10.63 0 -0.67(-5.93%)
Feb 23, 2022 11.30 17 +0.03(+0.27%)
Feb 22, 2022 10.95 11.27 10.95 11.27 255 -0.22(-1.91%)
Feb 15, 2022 11.49 0 +0.68(+6.29%)
Feb 14, 2022 10.86 10.87 10.81 10.81 7,610 -0.20(-1.82%)
Feb 09, 2022 11.01 0 -0.84(-7.09%)
Feb 04, 2022 11.85 0 +0.22(+1.89%)
Feb 01, 2022 11.63 820 +0.23(+2.02%)
Jan 31, 2022 11.40 11.40 11.40 11.40 7,333 +0.08(+0.71%)
Jan 28, 2022 11.32 11.38 11.32 11.32 1,345 -0.14(-1.22%)
Jan 27, 2022 11.21 11.49 11.21 11.46 883 -0.14(-1.21%)
Jan 26, 2022 11.60 11.60 11.60 11.60 876 +0.64(+5.84%)
Jan 25, 2022 10.96 10.96 10.96 10.96 289 +0.34(+3.20%)
Jan 24, 2022 10.57 10.62 10.57 10.62 14,881 +0.05(+0.47%)
Jan 21, 2022 10.57 10.90 10.57 10.57 2,240 -0.51(-4.60%)
Jan 20, 2022 11.08 11.08 11.08 11.08 201 +0.05(+0.45%)
Jan 18, 2022 11.03 17 -0.56(-4.83%)
Jan 14, 2022 11.59 0 -0.09(-0.77%)
Jan 13, 2022 11.69 11.69 11.68 11.68 1,019 +0.93(+8.65%)
Jan 12, 2022 10.75 10.75 10.75 10.75 177 -0.34(-3.07%)
Jan 10, 2022 11.09 11.09 11.09 0 +0.21(+1.93%)
Jan 07, 2022 10.88 10.88 10.88 10.88 3,035 +0.79(+7.83%)
Jan 06, 2022 10.87 10.92 10.09 10.09 3,798 +0.22(+2.23%)
Jan 04, 2022 9.870 9.870 9.870 0 +0.41(+4.33%)
Jan 03, 2022 10.15 10.21 9.460 9.460 3,649 -0.65(-6.43%)
Dec 31, 2021 10.11 10.11 10.11 10.11 613 +0.83(+8.94%)
Dec 29, 2021 9.280 9.280 9.280 0 -0.09(-0.96%)
Dec 27, 2021 9.370 9.370 9.370 0 -0.78(-7.68%)
Dec 23, 2021 9.370 10.15 9.370 10.15 16,886 +0.58(+6.09%)
Dec 22, 2021 9.567 9.567 9.567 9.567 6,732 +0.38(+4.11%)
Dec 21, 2021 9.200 9.200 9.190 9.190 2,550 -0.36(-3.77%)
Dec 20, 2021 9.550 9.550 9.550 9.550 918 -0.18(-1.85%)
Dec 17, 2021 9.730 9.730 9.730 9.730 3,257 +0.47(+5.12%)
Dec 15, 2021 9.256 9.256 9.256 0 +0.23(+2.50%)
Dec 14, 2021 9.030 9.130 9.030 9.030 6,354 +0.13(+1.46%)
Dec 13, 2021 9.100 9.580 8.900 8.900 2,104 -0.71(-7.39%)
Dec 09, 2021 9.610 9.610 9.610 0 +0.13(+1.37%)
Dec 08, 2021 9.520 9.520 9.480 9.480 10,410 -0.18(-1.86%)
Dec 07, 2021 9.740 9.740 9.660 9.660 4,114 +0.03(+0.31%)
Dec 06, 2021 9.630 9.630 9.630 9.630 2,524 -0.28(-2.83%)
Dec 03, 2021 9.610 9.910 9.610 9.910 1,344 +0.60(+6.44%)
Dec 01, 2021 9.310 9.310 9.310 42 -0.40(-4.12%)
Nov 24, 2021 9.290 9.710 9.710 9.710 0 -0.06(-0.61%)
Nov 23, 2021 9.770 9.770 9.770 9.770 929 +0.20(+2.09%)
Nov 22, 2021 9.713 9.713 9.570 9.570 2,120 -0.13(-1.34%)
Nov 18, 2021 9.700 9.700 9.700 13,797 +0.07(+0.73%)
Nov 15, 2021 9.630 9.630 9.630 2 -0.74(-7.14%)
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.