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 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%)
Mar 01, 2023 11.54 0 -0.54(-4.47%)
Feb 27, 2023 12.08 0 -0.25(-2.03%)
Feb 24, 2023 12.17 12.33 12.17 12.33 636 +0.50(+4.23%)
Feb 22, 2023 11.83 0 -0.79(-6.26%)
Feb 14, 2023 12.62 0 -0.46(-3.52%)
Feb 13, 2023 13.08 13.08 13.08 13.08 220 -0.43(-3.18%)
Feb 02, 2023 13.51 0 -0.59(-4.18%)
Feb 01, 2023 14.42 14.42 14.10 14.10 1,198 +0.21(+1.51%)
Jan 30, 2023 13.89 0 +0.35(+2.58%)
Jan 27, 2023 13.70 13.70 13.54 13.54 433 -0.19(-1.38%)
Jan 24, 2023 13.73 58 +0.04(+0.28%)
Jan 20, 2023 13.69 0 +0.27(+2.02%)
Jan 18, 2023 13.42 0 +0.07(+0.52%)
Jan 11, 2023 13.35 62 -0.03(-0.22%)
Jan 10, 2023 13.48 13.48 13.38 13.38 5,547 +0.18(+1.36%)
Jan 03, 2023 13.20 14 -0.42(-3.05%)
Dec 29, 2022 13.62 12 +0.37(+2.76%)
Dec 28, 2022 13.41 13.41 13.25 13.25 231 +0.60(+4.74%)
Dec 20, 2022 12.65 0 +0.21(+1.69%)
Dec 12, 2022 12.44 0 -0.44(-3.42%)
Dec 05, 2022 12.88 2,655 +0.74(+6.10%)
Nov 29, 2022 12.14 31 +0.05(+0.41%)
Nov 28, 2022 11.76 12.09 11.76 12.09 991 +0.61(+5.31%)
Nov 21, 2022 11.48 0 -0.17(-1.46%)
Nov 16, 2022 11.65 0 -0.13(-1.10%)
Nov 14, 2022 11.78 0 +0.78(+7.09%)
Nov 10, 2022 11.00 0 +0.18(+1.66%)
Nov 08, 2022 10.82 0 +0.24(+2.27%)
Nov 04, 2022 10.58 0 +0.10(+0.95%)
Nov 03, 2022 10.47 10.48 10.42 10.48 6,414 -0.18(-1.69%)
Nov 02, 2022 10.08 10.70 10.08 10.66 4,090 +0.51(+5.02%)
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.