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

Galp Energia Sa (OP: GLPEY )

8.380 -0.010 (-0.12%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 8.523 8.523 8.320 8.380 26,761 -0.01(-0.12%)
Feb 13, 2025 8.320 8.400 8.320 8.390 51,212 +0.08(+0.96%)
Feb 12, 2025 8.260 8.350 8.260 8.310 63,387 +0.00(+0.00%)
Feb 11, 2025 8.160 8.350 8.160 8.310 36,222 +0.17(+2.09%)
Feb 10, 2025 8.130 8.160 8.120 8.140 50,748 +0.03(+0.37%)
Feb 07, 2025 8.110 8.160 8.110 8.110 31,619 -0.01(-0.12%)
Feb 06, 2025 8.180 8.185 8.080 8.120 58,347 -0.07(-0.85%)
Feb 05, 2025 8.210 8.230 8.155 8.190 92,685 -0.04(-0.49%)
Feb 04, 2025 8.040 8.250 8.033 8.230 66,623 +0.10(+1.23%)
Feb 03, 2025 8.132 8.150 8.100 8.130 75,030 -0.18(-2.16%)
Jan 31, 2025 8.387 8.440 8.290 8.309 36,548 -0.15(-1.78%)
Jan 30, 2025 8.440 8.500 8.389 8.460 45,391 +0.04(+0.48%)
Jan 29, 2025 8.360 8.450 8.330 8.420 82,653 -0.01(-0.12%)
Jan 28, 2025 8.490 8.510 8.400 8.430 73,485 -0.11(-1.29%)
Jan 27, 2025 8.650 8.650 8.510 8.540 39,626 -0.20(-2.29%)
Jan 24, 2025 8.739 8.750 8.700 8.740 27,008 +0.03(+0.34%)
Jan 23, 2025 8.693 8.740 8.657 8.710 291,123 +0.00(+0.00%)
Jan 22, 2025 8.755 8.770 8.700 8.710 37,851 -0.12(-1.36%)
Jan 21, 2025 8.830 8.840 8.770 8.830 33,082 +0.02(+0.17%)
Jan 17, 2025 8.877 8.925 8.790 8.815 24,795 +0.04(+0.40%)
Jan 16, 2025 8.678 8.790 8.678 8.780 49,184 +0.03(+0.34%)
Jan 15, 2025 8.660 8.760 8.610 8.750 54,338 +0.25(+2.94%)
Jan 14, 2025 8.310 8.520 8.300 8.500 66,621 +0.20(+2.41%)
Jan 13, 2025 8.270 8.390 8.252 8.300 67,130 -0.09(-1.07%)
Jan 10, 2025 8.410 8.470 8.210 8.390 57,858 +0.17(+2.07%)
Jan 08, 2025 8.223 8.245 8.180 8.220 51,339 -0.03(-0.36%)
Jan 07, 2025 8.250 8.380 8.200 8.250 85,604 +0.17(+2.10%)
Jan 06, 2025 8.174 8.200 8.080 8.080 71,305 -0.03(-0.37%)
Jan 03, 2025 8.120 8.140 8.090 8.110 90,356 +0.02(+0.25%)
Jan 02, 2025 8.140 8.170 8.055 8.090 192,273 -0.19(-2.29%)
Dec 31, 2024 8.280 0 -0.37(-4.24%)
Dec 30, 2024 8.617 8.660 8.600 8.646 95,857 -0.06(-0.73%)
Dec 27, 2024 8.650 8.760 8.650 8.710 119,432 -0.03(-0.34%)
Dec 26, 2024 8.620 8.850 8.590 8.740 133,113 +0.07(+0.81%)
Dec 24, 2024 8.660 8.870 8.620 8.670 34,198 +0.08(+0.93%)
Dec 23, 2024 8.570 8.680 8.518 8.590 180,796 +0.04(+0.47%)
Dec 20, 2024 8.500 8.690 8.490 8.550 119,442 -0.07(-0.81%)
Dec 19, 2024 8.660 8.661 8.610 8.620 125,630 +0.03(+0.34%)
Dec 18, 2024 8.745 8.785 8.568 8.590 78,219 -0.15(-1.72%)
Dec 17, 2024 8.667 8.740 8.667 8.740 84,420 -0.04(-0.46%)
Dec 16, 2024 8.795 8.820 8.730 8.780 52,494 -0.12(-1.35%)
Dec 13, 2024 8.880 8.920 8.835 8.900 74,055 +0.07(+0.79%)
Dec 12, 2024 8.820 8.870 8.774 8.830 53,883 +0.01(+0.11%)
Dec 11, 2024 8.770 8.850 8.770 8.820 48,020 +0.01(+0.11%)
Dec 10, 2024 8.860 8.860 8.785 8.810 71,533 +0.06(+0.69%)
Dec 09, 2024 8.775 8.890 8.742 8.750 60,476 +0.14(+1.63%)
Dec 06, 2024 8.550 8.630 8.490 8.610 38,796 -0.21(-2.38%)
Dec 05, 2024 8.740 8.820 8.690 8.820 44,730 +0.14(+1.61%)
Dec 04, 2024 8.668 8.688 8.590 8.680 36,639 +0.07(+0.81%)
Dec 03, 2024 8.580 8.650 8.528 8.610 80,789 +0.09(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.