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, 2020 11.20 11.20 11.20 11.20 20,000 +0.41(+3.81%)
Mar 27, 2020 10.79 10.79 10.79 0 +0.35(+3.39%)
Mar 25, 2020 10.44 10.44 10.44 0 +1.50(+16.74%)
Mar 23, 2020 8.939 8.939 8.939 0 -0.44(-4.71%)
Mar 18, 2020 9.381 9.381 9.381 0 -0.33(-3.44%)
Mar 17, 2020 9.715 9.715 9.715 9.715 9,787 +0.23(+2.43%)
Mar 13, 2020 9.485 9.485 9.485 0 -4.40(-31.69%)
Mar 05, 2020 13.88 13.88 13.88 0 -0.33(-2.34%)
Mar 04, 2020 14.22 14.22 14.22 14.22 506 +0.29(+2.05%)
Feb 28, 2020 13.93 13.93 13.93 0 -1.02(-6.80%)
Feb 26, 2020 14.95 14.95 14.95 0 -0.59(-3.82%)
Feb 25, 2020 15.54 15.54 15.54 34,559 +0.00(+0.00%)
Feb 21, 2020 15.54 15.54 15.54 0 -0.18(-1.15%)
Feb 20, 2020 15.72 15.72 15.72 15.72 12,764 -1.16(-6.88%)
Feb 18, 2020 16.88 16.88 16.88 0 +0.00(+0.00%)
Jan 15, 2020 16.88 16.88 16.88 0 +1.03(+6.52%)
Nov 22, 2019 15.85 15.85 15.85 0 +0.00(+0.00%)
Nov 18, 2019 15.85 15.85 15.85 0 +0.00(+0.00%)
Nov 01, 2019 15.85 15.85 15.85 0 +0.50(+3.28%)
Oct 28, 2019 15.35 15.35 15.35 0 +0.00(+0.00%)
Oct 23, 2019 15.35 15.35 15.35 0 +0.25(+1.64%)
Oct 15, 2019 15.10 15.10 15.10 0 +0.15(+1.00%)
Oct 11, 2019 14.95 14.95 14.95 0 +0.00(+0.00%)
Oct 07, 2019 14.95 14.95 14.95 0 -0.23(-1.52%)
Oct 03, 2019 15.18 15.18 15.18 0 +0.00(+0.00%)
Sep 30, 2019 15.18 15.18 15.18 0 -0.07(-0.46%)
Sep 20, 2019 15.25 15.25 15.25 0 +1.05(+7.42%)
Aug 23, 2019 14.20 14.20 14.20 0 +0.15(+1.05%)
Aug 19, 2019 14.05 14.05 14.05 0 -0.07(-0.49%)
Aug 14, 2019 14.12 14.12 14.12 0 -0.18(-1.27%)
Aug 12, 2019 14.30 14.30 14.30 0 -0.45(-3.05%)
Aug 02, 2019 14.75 14.75 14.75 0 -0.35(-2.32%)
Aug 01, 2019 15.10 15.10 15.10 15.10 293 -0.45(-2.89%)
Jul 26, 2019 15.55 15.55 15.55 0 +0.05(+0.32%)
Jul 24, 2019 15.50 15.50 15.50 0 +0.00(+0.00%)
Jul 12, 2019 15.50 15.50 15.50 0 +0.50(+3.33%)
Jul 05, 2019 15.00 15.00 15.00 0 +0.00(+0.00%)
Jul 03, 2019 15.00 15.00 15.00 15.00 200 -0.60(-3.85%)
Jul 01, 2019 15.60 15.60 15.60 0 +0.66(+4.41%)
Jun 13, 2019 14.94 14.94 14.94 0 -1.06(-6.62%)
Apr 08, 2019 16.00 16.00 16.00 0 +0.05(+0.31%)
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.