Galp Energia Sa (OP: GLPEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 17.35 | 17.35 | 17.00 | 17.00 | 482 | +0.91(+5.65%) |
| Nov 11, 2024 | 16.09 | 388 | -0.66(-3.94%) | |||
| Nov 08, 2024 | 16.35 | 17.95 | 16.35 | 16.75 | 3,165 | -0.35(-2.05%) |
| Nov 07, 2024 | 16.46 | 17.10 | 16.46 | 17.10 | 3,337 | +0.04(+0.23%) |
| Nov 06, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 5,916 | -0.51(-2.90%) |
| Nov 05, 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 7,563 | -1.13(-6.04%) |
| Oct 23, 2024 | 18.70 | 0 | +1.00(+5.63%) | |||
| Oct 22, 2024 | 17.20 | 17.70 | 17.20 | 17.70 | 646 | -0.55(-3.00%) |
| Oct 21, 2024 | 19.07 | 19.07 | 17.46 | 18.25 | 1,416 | +0.49(+2.78%) |
| Oct 15, 2024 | 17.76 | 0 | -1.04(-5.55%) | |||
| Oct 03, 2024 | 18.80 | 56 | +0.75(+4.16%) | |||
| Oct 02, 2024 | 18.24 | 18.24 | 18.05 | 18.05 | 200 | -0.45(-2.43%) |
| Sep 30, 2024 | 18.50 | 48 | +0.89(+5.05%) | |||
| Sep 26, 2024 | 17.61 | 0 | -0.60(-3.29%) | |||
| Sep 23, 2024 | 18.21 | 3 | +0.00(+0.00%) | |||
| Sep 20, 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 340 | +0.26(+1.45%) |
| Sep 17, 2024 | 17.95 | 548 | -0.88(-4.67%) | |||
| Sep 16, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 500 | +0.47(+2.56%) |
| Sep 13, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 40,294 | -0.54(-2.86%) |
| Sep 09, 2024 | 18.90 | 11 | -1.85(-8.92%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.