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 28, 2022 12.13 2 -0.97(-7.40%)
Mar 23, 2022 13.10 0 +0.23(+1.79%)
Mar 22, 2022 12.87 12.87 12.87 12.87 1,829 +0.34(+2.71%)
Mar 09, 2022 12.53 2 +0.13(+1.05%)
Mar 08, 2022 12.40 12.41 12.40 12.40 200 +1.77(+16.65%)
Feb 25, 2022 10.63 0 -0.67(-5.93%)
Feb 23, 2022 11.30 17 +0.03(+0.27%)
Feb 22, 2022 10.95 11.27 10.95 11.27 255 -0.22(-1.91%)
Feb 15, 2022 11.49 0 +0.68(+6.29%)
Feb 14, 2022 10.86 10.87 10.81 10.81 7,610 -0.20(-1.82%)
Feb 09, 2022 11.01 0 -0.84(-7.09%)
Feb 04, 2022 11.85 0 +0.22(+1.89%)
Feb 01, 2022 11.63 820 +0.23(+2.02%)
Jan 31, 2022 11.40 11.40 11.40 11.40 7,333 +0.08(+0.71%)
Jan 28, 2022 11.32 11.38 11.32 11.32 1,345 -0.14(-1.22%)
Jan 27, 2022 11.21 11.49 11.21 11.46 883 -0.14(-1.21%)
Jan 26, 2022 11.60 11.60 11.60 11.60 876 +0.64(+5.84%)
Jan 25, 2022 10.96 10.96 10.96 10.96 289 +0.34(+3.20%)
Jan 24, 2022 10.57 10.62 10.57 10.62 14,881 +0.05(+0.47%)
Jan 21, 2022 10.57 10.90 10.57 10.57 2,240 -0.51(-4.60%)
Jan 20, 2022 11.08 11.08 11.08 11.08 201 +0.05(+0.45%)
Jan 18, 2022 11.03 17 -0.56(-4.83%)
Jan 14, 2022 11.59 0 -0.09(-0.77%)
Jan 13, 2022 11.69 11.69 11.68 11.68 1,019 +0.93(+8.65%)
Jan 12, 2022 10.75 10.75 10.75 10.75 177 -0.34(-3.07%)
Jan 10, 2022 11.09 11.09 11.09 0 +0.21(+1.93%)
Jan 07, 2022 10.88 10.88 10.88 10.88 3,035 +0.79(+7.83%)
Jan 06, 2022 10.87 10.92 10.09 10.09 3,798 +0.22(+2.23%)
Jan 04, 2022 9.870 9.870 9.870 0 +0.41(+4.33%)
Jan 03, 2022 10.15 10.21 9.460 9.460 3,649 -0.65(-6.43%)
Dec 31, 2021 10.11 10.11 10.11 10.11 613 +0.83(+8.94%)
Dec 29, 2021 9.280 9.280 9.280 0 -0.09(-0.96%)
Dec 27, 2021 9.370 9.370 9.370 0 -0.78(-7.68%)
Dec 23, 2021 9.370 10.15 9.370 10.15 16,886 +0.58(+6.09%)
Dec 22, 2021 9.567 9.567 9.567 9.567 6,732 +0.38(+4.11%)
Dec 21, 2021 9.200 9.200 9.190 9.190 2,550 -0.36(-3.77%)
Dec 20, 2021 9.550 9.550 9.550 9.550 918 -0.18(-1.85%)
Dec 17, 2021 9.730 9.730 9.730 9.730 3,257 +0.47(+5.12%)
Dec 15, 2021 9.256 9.256 9.256 0 +0.23(+2.50%)
Dec 14, 2021 9.030 9.130 9.030 9.030 6,354 +0.13(+1.46%)
Dec 13, 2021 9.100 9.580 8.900 8.900 2,104 -0.71(-7.39%)
Dec 09, 2021 9.610 9.610 9.610 0 +0.13(+1.37%)
Dec 08, 2021 9.520 9.520 9.480 9.480 10,410 -0.18(-1.86%)
Dec 07, 2021 9.740 9.740 9.660 9.660 4,114 +0.03(+0.31%)
Dec 06, 2021 9.630 9.630 9.630 9.630 2,524 -0.28(-2.83%)
Dec 03, 2021 9.610 9.910 9.610 9.910 1,344 +0.60(+6.44%)
Dec 01, 2021 9.310 9.310 9.310 42 -0.40(-4.12%)
Nov 24, 2021 9.290 9.710 9.710 9.710 0 -0.06(-0.61%)
Nov 23, 2021 9.770 9.770 9.770 9.770 929 +0.20(+2.09%)
Nov 22, 2021 9.713 9.713 9.570 9.570 2,120 -0.13(-1.34%)
Nov 18, 2021 9.700 9.700 9.700 13,797 +0.07(+0.73%)
Nov 15, 2021 9.630 9.630 9.630 2 -0.74(-7.14%)
Nov 11, 2021 10.37 10.37 10.37 0 -0.29(-2.72%)
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%)
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.