Skip to main content

Galp Energia Sa (OP:GLPEY)

9.335 -0.115 (-1.22%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jul 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 9.450 9.500 9.410 9.450 28,222 +0.01(+0.11%)
Jul 02, 2025 9.420 9.450 9.320 9.440 19,800 +0.26(+2.83%)
Jul 01, 2025 9.223 9.270 9.160 9.180 31,043 +0.06(+0.66%)
Jun 30, 2025 9.075 9.134 9.040 9.120 32,607 +0.04(+0.44%)
Jun 27, 2025 9.071 9.170 9.060 9.080 42,011 +0.14(+1.57%)
Jun 26, 2025 8.900 8.992 8.860 8.940 26,356 +0.03(+0.35%)
Jun 25, 2025 8.787 8.970 8.787 8.909 18,778 +0.13(+1.53%)
Jun 24, 2025 8.675 8.895 8.675 8.775 23,037 -0.01(-0.17%)
Jun 23, 2025 8.910 9.030 8.780 8.790 53,716 -0.27(-2.98%)
Jun 20, 2025 9.040 9.180 9.020 9.060 26,481 +0.01(+0.11%)
Jun 18, 2025 9.025 9.120 8.947 9.050 159,639 -0.31(-3.31%)
Jun 17, 2025 9.190 9.780 9.110 9.360 2,150,652 -0.03(-0.32%)
Jun 16, 2025 9.100 9.390 9.084 9.390 526,573 +0.22(+2.40%)
Jun 13, 2025 9.060 9.230 9.030 9.170 523,518 +0.09(+0.99%)
Jun 12, 2025 8.960 9.090 8.960 9.080 325,521 +0.19(+2.08%)
Jun 11, 2025 8.847 8.980 8.790 8.895 51,047 +0.04(+0.40%)
Jun 10, 2025 8.852 8.900 8.770 8.860 29,776 +0.17(+1.96%)
Jun 09, 2025 8.680 8.710 8.613 8.690 32,575 -0.03(-0.34%)
Jun 06, 2025 8.540 8.720 8.540 8.720 96,124 +0.38(+4.49%)
Jun 05, 2025 8.325 8.410 8.300 8.345 45,400 +0.12(+1.40%)
Jun 04, 2025 8.320 8.330 8.200 8.230 36,578 -0.18(-2.14%)
Jun 03, 2025 8.360 8.410 8.290 8.410 97,942 +0.06(+0.72%)
Jun 02, 2025 8.350 8.510 8.330 8.350 65,632 +0.22(+2.71%)
May 30, 2025 8.134 8.140 8.050 8.130 29,050 +0.09(+1.12%)
May 29, 2025 8.035 8.130 7.970 8.040 26,054 -0.06(-0.74%)
May 28, 2025 8.045 8.100 7.866 8.100 39,329 +0.16(+2.02%)
May 27, 2025 7.925 7.950 7.750 7.940 79,997 +0.18(+2.32%)
May 23, 2025 7.766 7.800 7.640 7.760 32,888 -0.01(-0.16%)
May 22, 2025 7.723 7.878 7.720 7.772 32,678 +0.00(+0.03%)
May 21, 2025 7.850 7.850 7.770 7.770 55,655 -0.09(-1.15%)
May 20, 2025 7.840 7.900 7.838 7.860 71,680 +0.01(+0.13%)
May 19, 2025 7.812 7.870 7.802 7.850 57,286 +0.04(+0.51%)
May 16, 2025 7.848 7.848 7.720 7.810 47,707 -0.05(-0.64%)
May 15, 2025 7.785 7.860 7.777 7.860 53,183 -0.05(-0.63%)
May 14, 2025 7.970 7.970 7.880 7.910 20,449 -0.07(-0.88%)
May 13, 2025 7.920 8.110 7.902 7.980 491,055 +0.07(+0.88%)
May 12, 2025 7.910 7.980 7.810 7.910 89,663 +0.10(+1.28%)
May 09, 2025 7.780 7.918 7.763 7.810 46,582 +0.09(+1.17%)
May 08, 2025 7.740 7.880 7.670 7.720 86,071 -0.03(-0.39%)
May 07, 2025 7.710 7.832 7.710 7.750 175,961 -0.15(-1.90%)
May 06, 2025 7.750 7.920 7.740 7.900 257,194 +0.13(+1.67%)
May 05, 2025 7.755 7.780 7.620 7.770 66,346 +0.03(+0.39%)
May 02, 2025 7.704 7.770 7.690 7.740 77,170 +0.04(+0.52%)
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.