Skip to main content

Galp Energia Sa (OP: GLPEF )

16.95 -0.20 (-1.17%)
Streaming Delayed Price Updated: 1:08 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 16.95 16.95 16.95 16.95 263 -0.20(-1.17%)
Dec 05, 2024 18.00 18.00 17.15 17.15 2,258 -0.05(-0.27%)
Dec 04, 2024 17.20 17.20 17.20 17.20 579 +0.30(+1.78%)
Dec 03, 2024 17.40 17.89 16.90 16.90 8,368 +0.18(+1.08%)
Dec 02, 2024 16.90 16.90 16.15 16.72 6,200 +0.57(+3.53%)
Nov 29, 2024 16.15 16.15 16.15 16.15 964 -0.73(-4.30%)
Nov 26, 2024 16.88 0 +0.18(+1.05%)
Nov 25, 2024 16.70 16.70 16.70 16.70 807 +0.45(+2.77%)
Nov 22, 2024 16.25 16.25 16.25 16.25 2,134 -0.26(-1.57%)
Nov 21, 2024 16.51 16.51 16.51 16.51 1,042 -0.01(-0.09%)
Nov 20, 2024 16.52 16.52 16.52 16.52 3,241 +0.41(+2.53%)
Nov 19, 2024 16.12 16.12 16.12 16.12 235 +0.32(+2.01%)
Nov 18, 2024 15.80 15.80 15.80 15.80 433 -1.20(-7.06%)
Nov 15, 2024 17.35 17.35 17.00 17.00 482 +0.91(+5.65%)
Nov 11, 2024 16.09 388 -0.66(-3.94%)
Nov 08, 2024 16.35 17.95 16.35 16.75 3,165 -0.35(-2.05%)
Nov 07, 2024 16.46 17.10 16.46 17.10 3,337 +0.04(+0.23%)
Nov 06, 2024 17.06 17.06 17.06 17.06 5,916 -0.51(-2.90%)
Nov 05, 2024 17.57 17.57 17.57 17.57 7,563 -1.13(-6.04%)
Oct 23, 2024 18.70 0 +1.00(+5.63%)
Oct 22, 2024 17.20 17.70 17.20 17.70 646 -0.55(-3.00%)
Oct 21, 2024 19.07 19.07 17.46 18.25 1,416 +0.49(+2.78%)
Oct 15, 2024 17.76 0 -1.04(-5.55%)
Oct 03, 2024 18.80 56 +0.75(+4.16%)
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.