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 (%)
Dec 31, 2020 10.80 10.80 10.80 2,773 +0.03(+0.25%)
Dec 30, 2020 10.77 10.77 10.77 10.77 2,773 +0.12(+1.15%)
Dec 29, 2020 10.65 10.65 10.65 62 +0.00(+0.00%)
Dec 28, 2020 10.81 10.95 10.65 10.65 1,828 +0.09(+0.83%)
Dec 23, 2020 10.56 10.56 10.56 0 +0.51(+5.10%)
Dec 22, 2020 10.00 10.05 10.00 10.05 870 -0.60(-5.63%)
Dec 18, 2020 10.65 10.65 10.65 0 -0.16(-1.51%)
Dec 15, 2020 10.81 10.81 10.81 0 -0.24(-2.14%)
Dec 14, 2020 11.05 11.05 11.05 11.05 599 +0.25(+2.31%)
Dec 11, 2020 10.85 11.10 10.80 10.80 7,400 -0.37(-3.29%)
Dec 10, 2020 11.17 11.17 11.17 11.17 1,290 +0.22(+1.99%)
Dec 08, 2020 10.95 10.95 10.95 0 -0.05(-0.45%)
Dec 07, 2020 11.08 11.08 11.00 11.00 926 -0.25(-2.22%)
Dec 04, 2020 11.25 11.45 11.25 11.25 6,500 +0.65(+6.13%)
Dec 03, 2020 10.75 10.75 10.60 10.60 5,575 -0.34(-3.14%)
Dec 02, 2020 10.94 10.94 10.94 10.94 260 +0.14(+1.33%)
Dec 01, 2020 10.80 10.80 10.80 10.80 764 +0.45(+4.31%)
Nov 19, 2020 10.35 10.35 10.35 0 -0.25(-2.32%)
Nov 18, 2020 10.68 10.68 10.60 10.60 684 -0.20(-1.85%)
Nov 17, 2020 10.80 10.80 10.80 10.80 223 +0.10(+0.93%)
Nov 16, 2020 10.70 10.70 10.70 10.70 175 +0.51(+5.00%)
Nov 13, 2020 10.19 10.19 10.19 10.19 1,000 -0.12(-1.14%)
Nov 12, 2020 10.31 10.31 10.31 10.31 241 +0.68(+7.03%)
Nov 10, 2020 9.631 9.631 9.631 0 +0.00(+0.00%)
Nov 09, 2020 9.631 9.631 9.631 9.631 306 +1.38(+16.74%)
Nov 06, 2020 8.357 8.374 8.250 8.250 14,800 -0.25(-2.92%)
Nov 04, 2020 8.498 8.498 8.498 0 +0.05(+0.57%)
Nov 03, 2020 8.450 8.450 8.450 8.450 554 -0.05(-0.59%)
Nov 02, 2020 8.300 8.500 8.300 8.500 8,878 +0.52(+6.58%)
Oct 28, 2020 7.975 7.975 7.975 0 -1.50(-15.79%)
Oct 22, 2020 9.470 9.470 9.470 0 -0.03(-0.31%)
Oct 15, 2020 9.500 9.500 9.500 0 -0.07(-0.73%)
Oct 14, 2020 9.570 9.570 9.570 9.570 2,033 +0.02(+0.21%)
Oct 13, 2020 9.550 9.550 9.550 9.550 1,381 -0.40(-4.02%)
Oct 12, 2020 9.950 9.950 9.950 11 +0.00(+0.00%)
Oct 09, 2020 9.950 9.950 9.950 9.950 200 +0.21(+2.19%)
Oct 07, 2020 9.737 9.737 9.737 0 -0.20(-1.96%)
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.