Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galp Energia Sa (OP: GLPEY )

10.68 +0.18 (+1.71%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 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 31, 2017 7.290 7.420 7.260 7.330 13,167 +0.07(+0.96%)
Jan 30, 2017 7.250 7.260 7.180 7.260 11,431 -0.16(-2.16%)
Jan 27, 2017 7.370 7.420 7.360 7.420 6,882 -0.02(-0.27%)
Jan 26, 2017 7.452 7.460 7.390 7.440 9,923 +0.01(+0.13%)
Jan 25, 2017 7.475 7.475 7.430 7.430 1,268 -0.02(-0.27%)
Jan 24, 2017 7.450 7.450 7.420 7.450 3,110 +0.02(+0.28%)
Jan 23, 2017 7.390 7.445 7.370 7.429 32,320 -0.05(-0.68%)
Jan 20, 2017 7.440 7.480 7.440 7.480 3,795 +0.02(+0.27%)
Jan 19, 2017 7.440 7.460 7.400 7.460 5,522 -0.11(-1.45%)
Jan 18, 2017 7.500 7.570 7.500 7.570 14,778 +0.05(+0.66%)
Jan 17, 2017 7.680 7.680 7.520 7.520 5,591 -0.13(-1.70%)
Jan 13, 2017 7.650 7.650 7.650 0 +0.07(+0.92%)
Jan 12, 2017 7.590 7.600 7.527 7.580 6,434 +0.12(+1.68%)
Jan 11, 2017 7.380 7.490 7.370 7.455 7,250 +0.04(+0.61%)
Jan 10, 2017 7.430 7.450 7.387 7.410 14,429 -0.04(-0.54%)
Jan 09, 2017 7.420 7.450 7.420 7.450 1,535 -0.12(-1.59%)
Jan 06, 2017 7.600 7.680 7.520 7.570 5,649 +0.00(+0.00%)
Jan 05, 2017 7.530 7.600 7.530 7.570 5,457 +0.16(+2.09%)
Jan 04, 2017 7.360 7.500 7.350 7.415 5,882 +0.01(+0.20%)
Jan 03, 2017 7.380 7.450 7.380 7.400 13,714 -0.11(-1.46%)
Dec 30, 2016 7.510 7.510 7.510 0 +0.11(+1.49%)
Dec 29, 2016 7.390 7.435 7.350 7.400 16,053 +0.04(+0.54%)
Dec 28, 2016 7.330 7.460 7.300 7.360 13,090 -0.00(-0.07%)
Dec 27, 2016 7.360 7.490 7.341 7.365 13,731 -0.05(-0.74%)
Dec 23, 2016 7.420 7.420 7.420 0 +0.14(+1.92%)
Dec 22, 2016 7.300 7.390 7.160 7.280 5,368 -0.04(-0.55%)
Dec 21, 2016 7.257 7.360 7.257 7.320 6,632 +0.00(+0.00%)
Dec 20, 2016 7.340 7.340 7.190 7.320 5,937 +0.13(+1.81%)
Dec 19, 2016 7.290 7.290 7.160 7.190 6,478 -0.19(-2.64%)
Dec 16, 2016 7.340 7.470 7.260 7.385 5,246 +0.09(+1.25%)
Dec 15, 2016 7.270 7.320 7.200 7.294 6,657 -0.08(-1.03%)
Dec 14, 2016 7.470 7.510 7.360 7.370 19,911 -0.16(-2.12%)
Dec 13, 2016 7.410 7.640 7.410 7.530 12,294 +0.12(+1.62%)
Dec 12, 2016 7.490 7.490 7.410 7.410 8,597 +0.13(+1.79%)
Dec 09, 2016 7.390 7.390 7.230 7.280 11,827 -0.13(-1.75%)
Dec 08, 2016 7.440 7.440 7.250 7.410 10,520 -0.02(-0.27%)
Dec 07, 2016 7.410 7.450 7.340 7.430 9,050 +0.13(+1.78%)
Dec 06, 2016 7.206 7.330 7.150 7.300 10,317 +0.23(+3.19%)
Dec 05, 2016 6.990 7.090 6.990 7.074 28,755 +0.05(+0.77%)
Dec 02, 2016 6.780 7.020 6.780 7.020 9,447 +0.09(+1.37%)
Dec 01, 2016 6.830 7.000 6.830 6.925 32,593 +0.10(+1.54%)
Nov 30, 2016 6.830 6.830 6.750 6.820 8,048 +0.35(+5.33%)
Nov 29, 2016 6.440 6.520 6.410 6.475 24,361 -0.14(-2.12%)
Nov 28, 2016 6.650 6.650 6.570 6.615 24,107 +0.08(+1.15%)
Nov 25, 2016 6.680 6.680 6.540 6.540 3,065 -0.09(-1.36%)
Nov 23, 2016 6.630 6.630 6.630 0 -0.05(-0.75%)
Nov 22, 2016 6.760 6.760 6.600 6.680 5,321 -0.06(-0.82%)
Nov 21, 2016 6.720 6.750 6.670 6.735 170,306 +0.24(+3.62%)
Nov 18, 2016 6.470 6.500 6.430 6.500 26,568 -0.12(-1.81%)
Nov 17, 2016 6.560 6.700 6.545 6.620 1,628 +0.20(+3.12%)
Nov 16, 2016 6.330 6.420 6.310 6.420 7,233 +0.01(+0.16%)
Nov 15, 2016 6.280 6.410 6.280 6.410 5,111 +0.24(+3.89%)
Nov 14, 2016 6.100 6.170 6.080 6.170 6,722 -0.02(-0.32%)
Nov 11, 2016 6.300 6.300 6.190 6.190 11,900 -0.22(-3.43%)
Nov 10, 2016 6.410 6.460 6.410 6.410 2,951 -0.05(-0.77%)
Nov 09, 2016 6.500 6.630 6.460 6.460 4,487 -0.08(-1.22%)
Nov 08, 2016 6.580 6.610 6.530 6.540 2,239 +0.00(+0.00%)
Nov 07, 2016 6.514 6.580 6.514 6.540 4,360 +0.02(+0.31%)
Nov 04, 2016 6.490 6.520 6.470 6.520 2,529 -0.05(-0.76%)
Nov 03, 2016 6.610 6.610 6.550 6.570 9,145 +0.08(+1.23%)
Nov 02, 2016 6.500 6.525 6.490 6.490 5,675 -0.22(-3.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.