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

Galp Energia (OP: GLPEF )

21.18 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, May 16, 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 (%)
Oct 29, 2021 10.66 10.66 10.66 0 -0.78(-6.79%)
Oct 18, 2021 11.44 11.44 11.44 1 +0.27(+2.38%)
Oct 13, 2021 11.17 11.17 11.17 0 +0.23(+2.10%)
Sep 30, 2021 10.94 10.94 10.94 0 +0.24(+2.24%)
Sep 27, 2021 10.70 10.70 10.70 1 +0.40(+3.88%)
Sep 23, 2021 10.30 10.30 10.30 0 +0.59(+6.08%)
Sep 17, 2021 9.710 9.710 9.710 0 -0.38(-3.80%)
Sep 03, 2021 10.09 10.09 10.09 0 -0.06(-0.56%)
Aug 31, 2021 10.15 10.15 10.15 0 +0.24(+2.41%)
Aug 23, 2021 9.912 9.912 9.912 0 +0.07(+0.74%)
Aug 19, 2021 9.839 9.839 9.839 0 -0.35(-3.41%)
Aug 12, 2021 10.19 10.19 10.19 0 +0.28(+2.84%)
Aug 09, 2021 9.905 9.905 9.905 0 +0.53(+5.60%)
Jul 22, 2021 9.380 9.380 9.380 65 -0.12(-1.26%)
Jul 19, 2021 9.500 9.500 9.500 0 -0.66(-6.49%)
Jul 15, 2021 10.16 10.16 10.16 0 -0.84(-7.64%)
Jun 29, 2021 11.00 11.00 11.00 0 -0.43(-3.77%)
Jun 23, 2021 11.43 11.43 11.43 0 -0.37(-3.13%)
Jun 16, 2021 11.80 11.80 11.80 0 +0.19(+1.65%)
Jun 09, 2021 11.61 11.61 11.61 58 -0.29(-2.45%)
Jun 07, 2021 11.90 11.90 11.90 0 +0.00(+0.00%)
May 20, 2021 11.90 11.90 11.90 0 -0.57(-4.57%)
May 14, 2021 12.47 12.47 12.47 0 +0.29(+2.38%)
May 06, 2021 12.18 12.18 12.18 9,000 +0.34(+2.86%)
May 04, 2021 11.84 11.84 11.84 0 +0.00(+0.00%)
May 03, 2021 11.84 11.84 11.84 11.84 322 +0.09(+0.78%)
Apr 30, 2021 11.58 11.75 11.58 11.75 69,600 +0.03(+0.26%)
Apr 29, 2021 11.72 11.72 11.72 6 +0.00(+0.00%)
Apr 28, 2021 11.35 11.72 11.35 11.72 3,375 +0.15(+1.31%)
Apr 23, 2021 11.57 11.57 11.57 0 +0.00(+0.00%)
Apr 22, 2021 11.57 11.57 11.57 33 +0.00(+0.00%)
Apr 14, 2021 11.57 11.57 11.57 0 +0.00(+0.00%)
Apr 13, 2021 11.40 11.40 11.57 2,716 +0.17(+1.47%)
Apr 12, 2021 11.54 11.54 11.40 11.40 1,119 -0.31(-2.65%)
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%)
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.