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 (%)
Feb 29, 2024 15.77 15.88 15.77 15.88 10,054 +0.43(+2.78%)
Feb 22, 2024 15.45 6 +0.25(+1.64%)
Feb 20, 2024 15.20 48 +0.12(+0.80%)
Feb 15, 2024 15.08 4,396 +0.16(+1.07%)
Feb 14, 2024 14.92 14.92 14.92 14.92 241 -0.66(-4.24%)
Feb 12, 2024 15.58 2 +0.33(+2.16%)
Feb 09, 2024 15.25 15.25 15.25 15.25 174 -0.12(-0.78%)
Feb 08, 2024 15.37 15.37 15.37 15.37 186 +0.39(+2.60%)
Feb 07, 2024 14.98 14.98 14.98 14.98 248 -0.70(-4.46%)
Feb 01, 2024 15.68 0 -0.02(-0.13%)
Jan 31, 2024 15.86 15.86 15.70 15.70 631 +0.21(+1.36%)
Jan 29, 2024 15.49 0 +0.45(+2.99%)
Jan 23, 2024 15.04 0 -1.01(-6.29%)
Jan 16, 2024 16.05 0 -0.01(-0.06%)
Jan 11, 2024 16.06 0 +0.61(+3.95%)
Jan 08, 2024 15.45 0 +0.24(+1.58%)
Jan 04, 2024 15.21 0 +0.81(+5.63%)
Dec 21, 2023 14.40 0 +0.20(+1.41%)
Dec 20, 2023 14.36 14.36 14.20 14.20 999 -0.26(-1.80%)
Dec 18, 2023 14.46 0 +0.06(+0.42%)
Dec 13, 2023 14.40 0 -0.03(-0.21%)
Dec 11, 2023 14.43 0 +0.00(+0.00%)
Dec 05, 2023 14.43 0 -0.18(-1.23%)
Dec 01, 2023 14.61 24 +0.53(+3.76%)
Nov 22, 2023 14.08 44 -0.57(-3.89%)
Nov 21, 2023 14.65 14.65 14.65 14.65 1,443 +0.39(+2.73%)
Nov 17, 2023 14.26 8 -0.76(-5.06%)
Nov 09, 2023 15.02 0 +1.23(+8.92%)
Nov 07, 2023 13.79 13 -1.21(-8.07%)
Oct 24, 2023 15.00 0 -0.44(-2.86%)
Oct 19, 2023 15.44 0 +0.05(+0.34%)
Oct 17, 2023 15.39 0 -0.12(-0.77%)
Oct 16, 2023 15.51 15.51 15.51 15.51 7,284 +1.47(+10.47%)
Sep 08, 2023 14.04 0 +0.90(+6.85%)
Aug 29, 2023 13.14 0 -0.07(-0.53%)
Aug 21, 2023 13.21 0 -0.41(-3.01%)
Aug 18, 2023 13.76 13.76 13.62 13.62 1,195 -0.14(-1.02%)
Aug 17, 2023 13.60 13.76 13.60 13.76 433 +1.17(+9.29%)
Aug 03, 2023 12.59 0 +0.26(+2.11%)
Jul 28, 2023 12.33 0 +0.19(+1.57%)
Jul 19, 2023 12.14 0 +0.19(+1.59%)
Jul 14, 2023 11.95 55 -0.45(-3.63%)
Jul 10, 2023 12.40 0 +0.55(+4.64%)
Jul 07, 2023 11.85 11.85 11.85 11.85 1,500 -0.71(-5.65%)
Jul 03, 2023 12.56 19 +1.10(+9.60%)
Jun 20, 2023 11.46 0 -0.19(-1.63%)
Jun 15, 2023 11.65 14 +0.03(+0.26%)
May 08, 2023 11.69 11.78 11.62 11.62 412 +0.19(+1.66%)
May 03, 2023 11.43 0 -0.71(-5.85%)
May 02, 2023 12.14 12.14 11.98 12.14 1,715 +0.75(+6.58%)
Apr 20, 2023 11.39 0 -0.40(-3.36%)
Apr 19, 2023 11.79 11.79 11.79 11.79 359 -0.37(-3.08%)
Apr 17, 2023 12.16 2,829 +0.31(+2.62%)
Apr 13, 2023 11.85 0 -0.15(-1.25%)
Apr 12, 2023 12.00 12.00 12.00 12.00 2,940 +0.80(+7.14%)
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%)
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.