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 31, 2021 11.71 11.71 11.71 0 +0.00(+0.00%)
Mar 29, 2021 11.71 11.71 11.71 0 -0.68(-5.52%)
Mar 22, 2021 12.39 12.39 12.39 0 +0.00(+0.00%)
Mar 16, 2021 12.39 12.39 12.39 0 -0.01(-0.05%)
Mar 08, 2021 12.40 12.40 12.40 0 -0.11(-0.92%)
Mar 05, 2021 12.59 12.59 12.51 12.51 2,900 +0.81(+6.96%)
Mar 01, 2021 11.70 11.70 11.70 0 +0.60(+5.41%)
Feb 26, 2021 11.10 11.10 11.10 11.10 300 -0.70(-5.93%)
Feb 25, 2021 11.80 11.80 11.80 11.80 221 +0.32(+2.76%)
Feb 22, 2021 11.48 11.48 11.48 0 +0.00(+0.00%)
Feb 19, 2021 11.48 11.48 11.48 11.48 200 +0.71(+6.61%)
Feb 12, 2021 10.77 10.77 10.77 0 +0.00(+0.00%)
Feb 11, 2021 10.77 10.77 10.77 85 +0.00(+0.00%)
Feb 09, 2021 10.77 10.77 10.77 0 +0.67(+6.59%)
Feb 08, 2021 10.11 10.11 10.11 6,049 +0.00(+0.01%)
Feb 05, 2021 10.00 10.00 10.11 1,338 +0.11(+1.05%)
Feb 04, 2021 10.00 10.00 10.00 10.00 400 -0.04(-0.40%)
Feb 02, 2021 10.04 10.04 10.04 0 +0.09(+0.90%)
Feb 01, 2021 9.950 9.950 9.950 9.950 432 -0.21(-2.10%)
Jan 29, 2021 10.16 10.16 10.16 10.16 1,300 -0.14(-1.32%)
Jan 28, 2021 10.30 10.30 10.30 1 +0.00(+0.00%)
Jan 27, 2021 10.30 10.30 10.30 10.30 135 -0.24(-2.25%)
Jan 26, 2021 10.54 10.54 10.54 10.54 297 -0.01(-0.12%)
Jan 25, 2021 10.41 10.55 10.41 10.55 1,286 -0.39(-3.53%)
Jan 20, 2021 10.94 10.94 10.94 0 -0.26(-2.35%)
Jan 19, 2021 11.20 11.20 11.20 11.20 1,462 +0.20(+1.81%)
Jan 15, 2021 11.00 11.00 11.00 11.00 4,900 -0.30(-2.65%)
Jan 11, 2021 11.30 11.30 11.30 0 -0.08(-0.71%)
Jan 08, 2021 11.38 11.38 11.38 11.38 100 -0.22(-1.89%)
Jan 07, 2021 11.60 11.60 11.60 11.60 1,410 +0.60(+5.45%)
Jan 05, 2021 11.00 11.00 11.00 0 +0.52(+4.94%)
Jan 04, 2021 10.64 10.64 10.48 10.48 5,146 -0.32(-2.94%)
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%)
Oct 06, 2020 9.932 9.932 9.932 9.932 13,424 +0.83(+9.14%)
Sep 30, 2020 9.100 9.100 9.100 0 -0.22(-2.35%)
Sep 24, 2020 9.319 9.319 9.319 0 -0.36(-3.70%)
Sep 23, 2020 9.677 9.677 9.677 9.677 1,587 -1.22(-11.22%)
Sep 16, 2020 10.90 10.90 10.90 0 +0.25(+2.35%)
Sep 14, 2020 10.65 10.65 10.65 0 +0.00(+0.00%)
Sep 10, 2020 10.65 10.65 10.65 0 +0.40(+3.90%)
Sep 08, 2020 10.25 10.25 10.25 0 -0.37(-3.49%)
Sep 04, 2020 10.62 10.62 10.62 23,454 +0.00(+0.00%)
Sep 03, 2020 10.62 10.62 10.62 10.62 275 -0.07(-0.63%)
Aug 24, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 10, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 07, 2020 10.69 10.69 10.69 25 +0.00(+0.00%)
Aug 04, 2020 10.69 10.69 10.69 0 +0.00(+0.00%)
Aug 03, 2020 10.69 10.69 10.69 10.69 275 +0.16(+1.52%)
Jul 31, 2020 10.63 10.63 10.53 10.53 1,700 -1.47(-12.26%)
Jul 27, 2020 12.00 12.00 12.00 0 -0.03(-0.29%)
Jul 24, 2020 12.03 12.03 12.03 12.03 200 -0.12(-0.95%)
Jul 23, 2020 12.15 12.15 12.15 12.15 365 +0.25(+2.10%)
Jul 20, 2020 11.90 11.90 11.90 0 +0.00(+0.00%)
Jul 14, 2020 11.90 11.90 11.90 0 +0.10(+0.85%)
Jul 08, 2020 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 29, 2020 11.80 11.80 11.80 0 +0.00(+0.00%)
Jun 25, 2020 11.80 11.80 11.80 0 -0.20(-1.67%)
Jun 23, 2020 12.00 12.00 12.00 0 +0.00(+0.00%)
Jun 22, 2020 12.00 12.00 12.00 12.00 361 -0.25(-2.04%)
Jun 17, 2020 12.25 12.25 12.25 0 +0.40(+3.38%)
Jun 15, 2020 11.85 11.85 11.85 0 -0.36(-2.96%)
Jun 11, 2020 12.21 12.21 12.21 0 -0.54(-4.25%)
Jun 10, 2020 12.75 12.75 12.75 12.75 224 -0.26(-1.98%)
Jun 09, 2020 13.01 13.01 13.01 13.01 21,574 -0.69(-5.03%)
Jun 05, 2020 13.70 13.70 13.70 0 +0.45(+3.41%)
Jun 04, 2020 13.25 13.25 13.25 13.25 828 +0.35(+2.70%)
Jun 02, 2020 12.90 12.90 12.90 0 +0.48(+3.87%)
Jun 01, 2020 12.42 12.42 12.42 12.42 34,559 +0.25(+2.10%)
May 28, 2020 12.16 12.16 12.16 0 +0.56(+4.87%)
May 20, 2020 11.60 11.60 11.60 0 +0.60(+5.45%)
May 08, 2020 11.00 11.00 11.00 0 +0.84(+8.24%)
Apr 27, 2020 10.16 10.16 10.16 0 +0.00(+0.00%)
Apr 24, 2020 10.16 10.16 10.16 10.16 1,300 -0.09(-0.85%)
Apr 23, 2020 10.25 10.25 10.25 10.25 258 +0.40(+4.11%)
Apr 21, 2020 9.845 9.845 9.845 0 -0.30(-3.00%)
Apr 20, 2020 10.25 10.25 10.15 10.15 493 -0.20(-1.93%)
Apr 17, 2020 10.35 10.35 10.35 10.35 1,000 +0.30(+2.94%)
Apr 16, 2020 10.05 10.05 10.05 10.05 448 -1.06(-9.57%)
Apr 14, 2020 11.12 11.12 11.12 0 -0.04(-0.34%)
Apr 09, 2020 11.16 11.16 11.16 0 +0.00(+0.00%)
Apr 08, 2020 11.16 11.16 11.16 5,274 +0.00(+0.00%)
Apr 03, 2020 11.16 11.16 11.16 0 -0.25(-2.16%)
Apr 02, 2020 11.40 11.40 11.40 11.40 456 +0.22(+1.93%)
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.