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

Galp Energia (OP: GLPEF )

21.50 -0.03 (-0.14%)
Streaming Delayed Price Updated: 2:39 PM 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 29, 2023 11.20 57 +0.41(+3.80%)
Mar 28, 2023 10.79 10.79 10.79 10.79 259 +0.67(+6.62%)
Mar 27, 2023 10.39 10.39 10.12 10.12 2,916 -0.54(-5.11%)
Mar 24, 2023 10.66 10.66 10.66 10.66 331 -0.29(-2.60%)
Mar 23, 2023 10.95 10.95 10.95 10.95 390 -0.19(-1.71%)
Mar 21, 2023 11.14 88 +0.36(+3.34%)
Mar 20, 2023 10.62 10.78 10.62 10.78 712 +0.13(+1.22%)
Mar 16, 2023 10.65 0 -0.35(-3.18%)
Mar 14, 2023 11.00 8,424 -0.32(-2.83%)
Mar 10, 2023 11.32 130 +0.03(+0.27%)
Mar 07, 2023 11.29 0 -0.25(-2.17%)
Mar 01, 2023 11.54 0 -0.54(-4.47%)
Feb 27, 2023 12.08 0 -0.25(-2.03%)
Feb 24, 2023 12.17 12.33 12.17 12.33 636 +0.50(+4.23%)
Feb 22, 2023 11.83 0 -0.79(-6.26%)
Feb 14, 2023 12.62 0 -0.46(-3.52%)
Feb 13, 2023 13.08 13.08 13.08 13.08 220 -0.43(-3.18%)
Feb 02, 2023 13.51 0 -0.59(-4.18%)
Feb 01, 2023 14.42 14.42 14.10 14.10 1,198 +0.21(+1.51%)
Jan 30, 2023 13.89 0 +0.35(+2.58%)
Jan 27, 2023 13.70 13.70 13.54 13.54 433 -0.19(-1.38%)
Jan 24, 2023 13.73 58 +0.04(+0.28%)
Jan 20, 2023 13.69 0 +0.27(+2.02%)
Jan 18, 2023 13.42 0 +0.07(+0.52%)
Jan 11, 2023 13.35 62 -0.03(-0.22%)
Jan 10, 2023 13.48 13.48 13.38 13.38 5,547 +0.18(+1.36%)
Jan 03, 2023 13.20 14 -0.42(-3.05%)
Dec 29, 2022 13.62 12 +0.37(+2.76%)
Dec 28, 2022 13.41 13.41 13.25 13.25 231 +0.60(+4.74%)
Dec 20, 2022 12.65 0 +0.21(+1.69%)
Dec 12, 2022 12.44 0 -0.44(-3.42%)
Dec 05, 2022 12.88 2,655 +0.74(+6.10%)
Nov 29, 2022 12.14 31 +0.05(+0.41%)
Nov 28, 2022 11.76 12.09 11.76 12.09 991 +0.61(+5.31%)
Nov 21, 2022 11.48 0 -0.17(-1.46%)
Nov 16, 2022 11.65 0 -0.13(-1.10%)
Nov 14, 2022 11.78 0 +0.78(+7.09%)
Nov 10, 2022 11.00 0 +0.18(+1.66%)
Nov 08, 2022 10.82 0 +0.24(+2.27%)
Nov 04, 2022 10.58 0 +0.10(+0.95%)
Nov 03, 2022 10.47 10.48 10.42 10.48 6,414 -0.18(-1.69%)
Nov 02, 2022 10.08 10.70 10.08 10.66 4,090 +0.51(+5.02%)
Nov 01, 2022 10.10 10.15 10.10 10.15 799 -0.25(-2.40%)
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%)
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.