Galp Energia Sa ADR (OP:GLPEY)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	11.66	11.69	11.55	11.59	31,642	-0.15(-1.28%)
Apr 30, 2026	11.52	11.75	11.52	11.74	59,950	+0.09(+0.77%)
Apr 29, 2026	11.60	11.69	11.51	11.65	27,429	+0.18(+1.57%)
Apr 28, 2026	11.35	11.50	11.32	11.47	36,651	+0.23(+2.05%)
Apr 27, 2026	11.35	11.38	11.17	11.24	61,075	-0.01(-0.09%)
Apr 24, 2026	11.26	11.32	11.11	11.25	43,936	-0.07(-0.62%)
Apr 23, 2026	11.33	11.36	11.27	11.32	62,595	+0.01(+0.09%)
Apr 22, 2026	11.25	11.33	11.20	11.31	29,980	+0.19(+1.71%)
Apr 21, 2026	11.06	11.22	11.01	11.12	104,502	+0.07(+0.63%)
Apr 20, 2026	10.93	11.09	10.93	11.05	32,118	+0.15(+1.38%)
Apr 17, 2026	10.89	10.97	10.79	10.90	70,456	-0.49(-4.30%)
Apr 16, 2026	11.30	11.45	11.30	11.39	32,112	+0.10(+0.89%)
Apr 15, 2026	11.27	11.46	11.25	11.29	53,390	-0.07(-0.57%)
Apr 14, 2026	11.29	11.46	11.28	11.36	24,752	-0.33(-2.87%)
Apr 13, 2026	11.30	11.69	11.15	11.69	34,255	+0.39(+3.45%)
Apr 10, 2026	11.23	11.47	11.16	11.30	51,489	-0.28(-2.42%)
Apr 09, 2026	11.66	11.70	11.43	11.58	220,879	-0.17(-1.45%)
Apr 08, 2026	11.34	11.75	11.33	11.75	52,437	-0.40(-3.29%)
Apr 07, 2026	12.14	12.23	12.12	12.15	54,204	-0.03(-0.25%)
Apr 06, 2026	12.18	12.35	12.04	12.18	31,970	-0.13(-1.06%)
Apr 02, 2026	12.19	12.31	12.12	12.31	35,219	+0.54(+4.59%)
Apr 01, 2026	11.89	11.95	11.72	11.77	23,037	-0.35(-2.89%)
Mar 31, 2026	12.12	12.17	11.87	12.12	46,672	+0.03(+0.25%)
Mar 30, 2026	12.04	12.10	12.00	12.09	73,602	+0.29(+2.46%)
Mar 27, 2026	11.75	11.87	11.72	11.80	68,765	-0.15(-1.26%)
Mar 26, 2026	12.03	12.10	11.95	11.95	35,986	-0.17(-1.40%)
Mar 25, 2026	12.00	12.16	11.97	12.12	60,758	+0.11(+0.92%)
Mar 24, 2026	11.93	12.17	11.90	12.01	68,725	+0.25(+2.17%)
Mar 23, 2026	11.77	12.08	11.65	11.76	72,644	-0.54(-4.43%)
Mar 20, 2026	12.44	12.48	12.25	12.30	74,896	-0.38(-3.00%)
Mar 19, 2026	12.52	12.87	12.45	12.68	49,779	+0.40(+3.26%)
Mar 18, 2026	12.25	12.49	12.25	12.28	83,897	+0.05(+0.41%)
Mar 17, 2026	12.07	12.25	12.07	12.23	52,931	+0.43(+3.64%)
Mar 16, 2026	11.87	12.03	11.80	11.80	38,822	-0.04(-0.34%)
Mar 13, 2026	11.69	11.94	11.69	11.84	108,185	-0.02(-0.17%)
Mar 12, 2026	11.76	11.92	11.70	11.86	64,302	+0.20(+1.72%)
Mar 11, 2026	11.47	11.67	11.45	11.66	109,755	+0.15(+1.30%)
Mar 10, 2026	11.40	11.59	11.23	11.51	109,217	+0.32(+2.91%)
Mar 09, 2026	11.51	11.65	11.05	11.19	84,369	-0.29(-2.57%)
Mar 06, 2026	11.28	11.50	11.11	11.48	44,780	+0.42(+3.80%)
Mar 05, 2026	10.86	11.10	10.84	11.06	41,853	+0.15(+1.37%)
Mar 04, 2026	11.00	11.01	10.82	10.91	52,397	-0.28(-2.50%)
Mar 03, 2026	11.19	11.23	11.07	11.19	40,315	-0.34(-2.95%)

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 Privacy Policy and Terms Of Service.