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 (OP:GLPEY)

9.582 -0.318 (-3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 9.600 9.640 9.530 9.582 49,332 -0.32(-3.21%)
Oct 07, 2025 9.945 9.980 9.810 9.900 68,120 -0.13(-1.30%)
Oct 06, 2025 10.01 10.11 9.980 10.03 41,731 +0.16(+1.62%)
Oct 03, 2025 9.860 9.900 9.840 9.870 24,793 +0.23(+2.39%)
Oct 02, 2025 9.690 9.710 9.640 9.640 36,707 -0.06(-0.62%)
Oct 01, 2025 9.640 9.720 9.628 9.700 57,232 +0.28(+2.97%)
Sep 30, 2025 9.363 9.430 9.318 9.420 21,481 -0.22(-2.28%)
Sep 29, 2025 9.730 9.730 9.620 9.640 33,397 -0.09(-0.92%)
Sep 26, 2025 9.743 9.780 9.718 9.730 18,631 +0.08(+0.83%)
Sep 25, 2025 9.690 9.710 9.610 9.650 37,205 +0.12(+1.26%)
Sep 24, 2025 9.490 9.570 9.490 9.530 21,402 +0.19(+2.03%)
Sep 23, 2025 9.328 9.380 9.325 9.340 42,818 +0.13(+1.41%)
Sep 22, 2025 9.162 9.240 9.155 9.210 51,891 +0.01(+0.11%)
Sep 19, 2025 9.215 9.215 9.120 9.200 36,610 -0.12(-1.29%)
Sep 18, 2025 9.320 9.350 9.287 9.320 23,437 -0.01(-0.11%)
Sep 17, 2025 9.427 9.450 9.320 9.330 40,537 -0.24(-2.54%)
Sep 16, 2025 9.490 9.590 9.475 9.573 17,335 +0.19(+2.00%)
Sep 15, 2025 9.358 9.400 9.330 9.385 19,228 -0.01(-0.05%)
Sep 12, 2025 9.370 9.390 9.340 9.390 15,927 +0.12(+1.29%)
Sep 11, 2025 9.284 9.330 9.232 9.270 22,883 -0.02(-0.22%)
Sep 10, 2025 9.320 9.330 9.220 9.290 29,991 +0.01(+0.16%)
Sep 09, 2025 9.240 9.370 9.240 9.275 140,676 +0.05(+0.60%)
Sep 08, 2025 9.128 9.220 9.128 9.220 36,035 +0.01(+0.07%)
Sep 05, 2025 9.310 9.310 9.170 9.214 29,605 -0.13(-1.35%)
Sep 04, 2025 9.341 9.370 9.310 9.340 29,605 +0.01(+0.11%)
Sep 03, 2025 9.440 9.470 9.310 9.330 30,390 -0.22(-2.30%)
Sep 02, 2025 9.520 9.590 9.520 9.550 42,047 -0.10(-1.09%)
Aug 29, 2025 9.690 9.690 9.640 9.655 62,198 -0.02(-0.16%)
Aug 28, 2025 9.600 9.710 9.563 9.670 31,250 +0.16(+1.74%)
Aug 27, 2025 9.430 9.533 9.428 9.505 52,742 -0.02(-0.26%)
Aug 26, 2025 9.580 9.590 9.480 9.530 38,073 +0.02(+0.21%)
Aug 25, 2025 9.497 9.600 9.430 9.510 25,179 -0.11(-1.14%)
Aug 22, 2025 9.627 9.630 9.520 9.620 6,232 +0.11(+1.16%)
Aug 21, 2025 9.560 9.560 9.430 9.510 29,994 +0.05(+0.53%)
Aug 20, 2025 9.500 9.540 9.460 9.460 18,735 +0.06(+0.64%)
Aug 19, 2025 9.505 9.520 9.390 9.400 28,559 -0.04(-0.42%)
Aug 18, 2025 9.420 9.550 9.340 9.440 18,013 +0.02(+0.21%)
Aug 15, 2025 9.440 9.465 9.370 9.420 16,439 -0.10(-1.05%)
Aug 14, 2025 9.512 9.530 9.320 9.520 23,028 -0.12(-1.24%)
Aug 13, 2025 9.600 9.730 9.560 9.640 15,938 -0.03(-0.34%)
Aug 12, 2025 9.590 9.680 9.520 9.673 26,713 +0.28(+2.99%)
Aug 11, 2025 9.510 9.510 9.390 9.392 25,857 -0.19(-2.00%)
Aug 08, 2025 9.635 9.645 9.584 9.584 21,405 +0.09(+0.90%)
Aug 07, 2025 9.550 9.550 9.445 9.498 53,265 -0.03(-0.30%)
Aug 06, 2025 9.570 9.600 9.502 9.527 28,817 +0.08(+0.82%)
Aug 05, 2025 9.400 9.450 9.365 9.450 28,639 +0.09(+0.96%)
Aug 04, 2025 9.400 9.440 9.350 9.360 63,044 -0.04(-0.43%)
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 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.