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

Galp Energia (OP: GLPEF )

20.50 -1.03 (-4.78%)
Streaming Delayed Price Updated: 10:37 AM 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 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%)
Aug 01, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jul 31, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jul 30, 2008 17.60 17.60 17.60 17.60 150 -0.10(-0.56%)
Jul 29, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 28, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 25, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 24, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 23, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 22, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 21, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jul 18, 2008 17.70 17.70 17.70 17.70 600 -0.25(-1.39%)
Jul 17, 2008 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Jul 16, 2008 17.95 18.00 17.95 17.95 400 -1.50(-7.71%)
Jul 15, 2008 19.45 19.45 19.45 19.45 100 -3.05(-13.56%)
Jul 14, 2008 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 11, 2008 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 10, 2008 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 09, 2008 22.50 22.50 22.50 22.50 150 -1.50(-6.25%)
Jul 08, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 07, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 04, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 03, 2008 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jul 02, 2008 24.00 24.00 23.71 24.00 1,550 +1.60(+7.14%)
Jul 01, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jun 30, 2008 22.40 22.40 22.03 22.40 6,740 +0.40(+1.82%)
Jun 27, 2008 22.00 22.35 22.00 22.00 600 +0.00(+0.00%)
Jun 26, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 25, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Jun 24, 2008 22.00 22.00 21.85 22.00 1,500 +0.00(+0.00%)
Jun 23, 2008 22.91 22.90 22.00 22.00 200 -0.91(-3.98%)
Jun 20, 2008 22.91 23.45 22.91 22.91 2,200 -1.94(-7.80%)
Jun 19, 2008 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jun 18, 2008 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
Jun 17, 2008 24.85 24.85 24.85 24.85 699 -0.30(-1.19%)
Jun 16, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 13, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 12, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 11, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 10, 2008 25.15 25.25 25.15 25.15 1,200 +0.00(+0.00%)
Jun 09, 2008 25.15 25.15 25.15 25.15 0 +0.00(+0.00%)
Jun 06, 2008 25.15 25.15 25.15 25.15 100 +0.30(+1.21%)
Jun 05, 2008 24.85 24.90 24.85 24.85 1,600 -0.25(-1.00%)
Jun 04, 2008 25.10 25.10 25.10 25.10 1,100 -0.15(-0.59%)
Jun 03, 2008 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jun 02, 2008 25.25 25.25 25.25 25.25 205 -0.05(-0.20%)
May 30, 2008 25.70 25.30 25.30 25.30 195 -0.40(-1.56%)
May 29, 2008 25.70 25.70 25.70 25.70 1,000 +0.20(+0.78%)
May 28, 2008 25.50 25.50 25.50 25.50 190 -0.50(-1.92%)
May 27, 2008 27.35 26.10 26.00 26.00 500 -1.35(-4.94%)
May 26, 2008 27.35 27.50 27.35 27.35 300 +0.00(+0.00%)
May 23, 2008 27.35 27.50 27.35 27.35 300 -0.45(-1.62%)
May 22, 2008 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
May 21, 2008 27.80 27.80 27.35 27.80 5,200 +1.45(+5.50%)
May 20, 2008 26.35 26.35 26.10 26.35 6,400 +0.65(+2.53%)
May 19, 2008 26.20 25.70 25.70 25.70 120 -0.50(-1.91%)
May 16, 2008 26.20 26.20 26.20 26.20 100 +1.20(+4.80%)
May 15, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 14, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 13, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 12, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 09, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 08, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 07, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 06, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 05, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 02, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 01, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 30, 2008 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Apr 29, 2008 25.00 25.00 25.00 25.00 300 -0.65(-2.53%)
Apr 28, 2008 25.65 25.75 25.50 25.65 2,600 -0.20(-0.77%)
Apr 25, 2008 26.45 25.85 25.85 25.85 100 -0.60(-2.27%)
Apr 24, 2008 26.45 26.45 26.45 26.45 200 -0.25(-0.94%)
Apr 23, 2008 26.70 26.70 26.70 26.70 800 +0.25(+0.95%)
Apr 22, 2008 26.45 26.75 26.45 26.45 600 +0.35(+1.34%)
Apr 21, 2008 26.10 26.50 26.10 26.10 400 +0.25(+0.97%)
Apr 18, 2008 25.85 26.00 25.85 25.85 1,100 +0.25(+0.98%)
Apr 17, 2008 25.60 25.60 25.60 25.60 500 -0.40(-1.54%)
Apr 16, 2008 26.00 26.00 26.00 26.00 200 -0.15(-0.57%)
Apr 15, 2008 26.15 26.15 26.15 26.15 120 +1.70(+6.95%)
Apr 14, 2008 24.45 25.00 24.45 24.45 1,750 +0.00(+0.00%)
Apr 11, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 10, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 09, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 08, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Apr 07, 2008 24.45 24.45 24.45 24.45 100 +0.45(+1.87%)
Apr 04, 2008 24.00 24.10 24.00 24.00 4,000 +0.60(+2.56%)
Apr 03, 2008 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Apr 02, 2008 23.40 23.40 23.40 23.40 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.