• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Galp Energia Sa (OP:GLPEY)

    8.640 +0.180 (+2.13%)
    Streaming Delayed Price Updated: 12:49 PM EST, Jan 8, 2026 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 (%)
    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%)
    Jan 02, 2026 8.460 8.600 8.450 8.560 63,943 +0.15(+1.78%)
    Dec 31, 2025 8.520 8.520 8.290 8.410 32,216 -0.06(-0.70%)
    Dec 30, 2025 8.440 8.500 8.435 8.470 55,924 +0.08(+0.95%)
    Dec 29, 2025 8.410 8.430 8.370 8.390 434,110 +0.09(+1.08%)
    Dec 26, 2025 8.351 8.390 8.100 8.300 79,132 -0.07(-0.81%)
    Dec 24, 2025 8.285 8.410 8.220 8.368 30,379 -0.07(-0.79%)
    Dec 23, 2025 8.380 8.440 8.340 8.435 104,573 +0.03(+0.30%)
    Dec 22, 2025 8.387 8.420 8.370 8.410 92,180 +0.17(+2.06%)
    Dec 19, 2025 8.245 8.290 8.220 8.240 80,512 +0.09(+1.10%)
    Dec 18, 2025 8.185 8.230 8.150 8.150 74,407 -0.04(-0.49%)
    Dec 17, 2025 8.239 8.250 8.170 8.190 92,285 -0.07(-0.79%)
    Dec 16, 2025 8.252 8.285 8.210 8.255 77,694 -0.12(-1.49%)
    Dec 15, 2025 8.310 8.380 8.305 8.380 120,961 +0.22(+2.70%)
    Dec 12, 2025 8.210 8.230 8.140 8.160 146,355 -0.28(-3.32%)
    Dec 11, 2025 8.420 8.470 8.410 8.440 115,767 -0.02(-0.24%)
    Dec 10, 2025 8.390 8.500 8.350 8.460 149,415 -0.06(-0.70%)
    Dec 09, 2025 8.714 8.760 8.491 8.520 114,543 -1.50(-14.97%)
    Dec 08, 2025 10.03 10.04 9.990 10.02 15,933 -0.08(-0.79%)
    Dec 05, 2025 10.18 10.19 10.09 10.10 23,122 -0.14(-1.37%)
    Dec 04, 2025 10.26 10.29 10.24 10.24 16,227 -0.02(-0.19%)
    Dec 03, 2025 10.18 10.26 10.16 10.26 24,262 +0.15(+1.48%)
    Dec 02, 2025 10.19 10.19 10.03 10.11 40,029 +0.08(+0.80%)
    Dec 01, 2025 10.12 10.12 10.03 10.03 25,888 +0.03(+0.30%)
    Nov 28, 2025 9.980 10.06 9.980 10.00 23,592 +0.08(+0.83%)
    Nov 26, 2025 9.850 9.920 9.815 9.918 15,726 +0.12(+1.20%)
    Nov 25, 2025 9.720 9.800 9.710 9.800 29,440 -0.06(-0.61%)
    Nov 24, 2025 9.790 9.910 9.790 9.860 40,550 -0.19(-1.89%)
    Nov 21, 2025 10.01 10.07 9.970 10.05 27,988 -0.21(-2.09%)
    Nov 20, 2025 10.38 10.38 10.26 10.27 33,214 +0.04(+0.34%)
    Nov 19, 2025 10.25 10.27 10.20 10.23 15,725 -0.25(-2.39%)
    Nov 18, 2025 10.35 10.48 10.32 10.48 44,458 -0.13(-1.23%)
    Nov 17, 2025 10.62 10.67 10.57 10.61 37,336 +0.02(+0.24%)
    Nov 14, 2025 10.54 10.61 10.51 10.59 16,599 +0.16(+1.49%)
    Nov 13, 2025 10.53 10.54 10.43 10.43 18,467 -0.07(-0.67%)
    Nov 12, 2025 10.52 10.52 10.42 10.50 16,820 +0.11(+1.06%)
    Nov 11, 2025 10.35 10.44 10.35 10.39 29,688 +0.20(+1.96%)
    Nov 10, 2025 10.16 10.22 10.11 10.19 36,100 +0.04(+0.39%)
    Nov 07, 2025 10.12 10.20 10.10 10.15 37,891 +0.06(+0.59%)
    Nov 06, 2025 10.12 10.13 10.06 10.09 50,580 -0.02(-0.20%)
    Nov 05, 2025 10.18 10.18 10.11 10.11 16,606 +0.09(+0.90%)
    Nov 04, 2025 10.00 10.08 10.00 10.02 21,039 -0.17(-1.67%)
    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.
    © 2025 FinancialContent. All rights reserved.