ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Galp Energia Sa Unsp/Adr (OP:GLPEY)

11.48 +0.42 (+3.80%)
Streaming Delayed Price Updated: 3:59 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 11.28 11.55 11.25 11.53 28,309 +0.79(+7.36%)
Feb 27, 2026 10.76 10.81 10.66 10.74 43,351 +0.03(+0.28%)
Feb 26, 2026 10.70 10.77 10.53 10.71 58,901 -0.07(-0.63%)
Feb 25, 2026 10.71 10.87 10.69 10.78 59,871 -0.03(-0.30%)
Feb 24, 2026 10.89 10.92 10.78 10.81 53,285 -0.26(-2.35%)
Feb 23, 2026 10.89 11.07 10.86 11.07 89,655 +0.31(+2.88%)
Feb 20, 2026 10.72 10.80 10.69 10.76 47,678 -0.18(-1.65%)
Feb 19, 2026 10.95 10.98 10.89 10.94 50,237 +0.15(+1.37%)
Feb 18, 2026 10.80 10.81 10.72 10.79 28,966 +0.17(+1.62%)
Feb 17, 2026 10.57 10.63 10.48 10.62 24,658 +0.15(+1.43%)
Feb 13, 2026 10.45 10.54 10.41 10.47 36,911 -0.01(-0.10%)
Feb 12, 2026 10.64 10.64 10.48 10.48 31,179 -0.17(-1.60%)
Feb 11, 2026 10.64 10.67 10.57 10.65 45,249 +0.24(+2.31%)
Feb 10, 2026 10.43 10.50 10.35 10.41 20,175 -0.02(-0.19%)
Feb 09, 2026 10.36 10.44 10.35 10.43 54,925 +0.12(+1.16%)
Feb 06, 2026 10.12 10.33 10.07 10.31 51,742 +0.34(+3.41%)
Feb 05, 2026 10.02 10.07 9.920 9.970 42,063 -0.07(-0.70%)
Feb 04, 2026 10.10 10.14 9.975 10.04 119,711 -0.03(-0.30%)
Feb 03, 2026 9.850 10.07 9.850 10.07 54,808 +0.40(+4.14%)
Feb 02, 2026 9.750 9.880 9.610 9.670 45,487 -0.30(-3.01%)
Jan 30, 2026 9.940 10.04 9.810 9.970 59,689 -0.07(-0.70%)
Jan 29, 2026 9.870 10.07 9.820 10.04 329,312 +0.28(+2.87%)
Jan 28, 2026 9.653 9.830 9.650 9.760 43,111 +0.22(+2.31%)
Jan 27, 2026 9.440 9.560 9.400 9.540 26,499 +0.25(+2.69%)
Jan 26, 2026 9.205 9.300 9.205 9.290 38,848 -0.08(-0.85%)
Jan 23, 2026 9.310 9.380 9.270 9.370 38,630 +0.19(+2.07%)
Jan 22, 2026 9.250 9.250 9.120 9.180 68,602 -0.18(-1.92%)
Jan 21, 2026 9.383 9.400 9.270 9.360 102,416 +0.08(+0.86%)
Jan 20, 2026 9.310 9.380 9.260 9.280 52,909 -0.02(-0.16%)
Jan 16, 2026 9.387 9.400 9.270 9.295 50,895 +0.04(+0.38%)
Jan 15, 2026 9.220 9.320 9.210 9.260 24,701 -0.05(-0.54%)
Jan 14, 2026 9.350 9.390 9.270 9.310 76,141 +0.01(+0.11%)
Jan 13, 2026 9.220 9.340 9.190 9.300 37,356 +0.18(+1.97%)
Jan 12, 2026 9.025 9.130 8.970 9.120 159,508 +0.21(+2.30%)
Jan 09, 2026 8.920 8.955 8.893 8.915 101,619 +0.17(+2.00%)
Jan 08, 2026 8.670 8.760 8.549 8.740 133,455 +0.28(+3.31%)
Jan 07, 2026 8.430 8.480 8.420 8.460 64,920 -0.14(-1.63%)
Jan 06, 2026 8.790 8.790 8.530 8.600 132,656 +0.01(+0.08%)
Jan 05, 2026 8.480 8.610 8.410 8.593 112,579 +0.03(+0.39%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.