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, 2018 9.647 9.650 9.518 9.550 13,245 -0.11(-1.14%)
Jan 30, 2018 9.720 9.720 9.640 9.660 14,785 -0.15(-1.53%)
Jan 29, 2018 9.830 9.841 9.730 9.810 33,440 -0.19(-1.90%)
Jan 26, 2018 10.03 10.06 9.990 10.00 34,282 -0.10(-0.99%)
Jan 25, 2018 10.21 10.21 10.07 10.10 115,160 -0.07(-0.69%)
Jan 24, 2018 10.11 10.17 10.11 10.17 93,791 +0.12(+1.19%)
Jan 23, 2018 9.970 10.05 9.970 10.05 7,885 +0.03(+0.30%)
Jan 22, 2018 9.940 10.02 9.940 10.02 11,419 +0.15(+1.57%)
Jan 19, 2018 9.870 9.870 9.830 9.865 14,135 +0.04(+0.36%)
Jan 18, 2018 9.890 9.893 9.810 9.830 11,833 -0.01(-0.10%)
Jan 17, 2018 9.820 9.890 9.810 9.840 7,274 +0.07(+0.72%)
Jan 16, 2018 9.850 9.770 9.770 9,968 -0.09(-0.86%)
Jan 12, 2018 9.855 9.855 9.855 0 +0.10(+0.97%)
Jan 11, 2018 9.800 9.800 9.740 9.760 11,826 +0.23(+2.41%)
Jan 10, 2018 9.560 9.580 9.530 9.530 18,788 +0.11(+1.17%)
Jan 09, 2018 9.500 9.500 9.400 9.420 13,740 -0.06(-0.63%)
Jan 08, 2018 9.560 9.560 9.450 9.480 16,380 -0.12(-1.25%)
Jan 05, 2018 9.550 9.600 9.535 9.600 9,071 +0.00(+0.05%)
Jan 04, 2018 9.510 9.660 9.509 9.595 23,851 +0.14(+1.48%)
Jan 03, 2018 9.390 9.480 9.360 9.455 25,643 +0.12(+1.34%)
Jan 02, 2018 9.510 9.510 9.300 9.330 7,351 +0.17(+1.80%)
Dec 29, 2017 9.165 9.165 9.165 0 -0.09(-0.92%)
Dec 28, 2017 9.220 9.270 9.220 9.250 16,290 -0.01(-0.11%)
Dec 27, 2017 9.240 9.260 9.204 9.260 3,651 +0.02(+0.22%)
Dec 26, 2017 9.430 9.430 9.110 9.240 8,901 +0.04(+0.43%)
Dec 22, 2017 9.225 9.250 9.200 9.200 13,381 -0.02(-0.17%)
Dec 21, 2017 9.210 9.220 9.180 9.216 7,693 +0.00(+0.01%)
Dec 20, 2017 9.197 9.260 9.170 9.215 11,639 -0.02(-0.22%)
Dec 19, 2017 9.160 9.280 9.150 9.235 10,195 +0.12(+1.26%)
Dec 18, 2017 9.170 9.182 9.120 9.120 12,184 +0.04(+0.44%)
Dec 15, 2017 9.090 9.090 9.060 9.080 11,253 -0.17(-1.84%)
Dec 14, 2017 9.220 9.260 9.160 9.250 11,530 -0.01(-0.11%)
Dec 13, 2017 9.250 9.260 9.230 9.260 13,653 -0.03(-0.32%)
Dec 12, 2017 9.240 9.330 9.240 9.290 10,802 +0.00(+0.00%)
Dec 11, 2017 9.150 9.290 9.150 9.290 16,775 +0.15(+1.64%)
Dec 08, 2017 9.100 9.140 9.080 9.140 15,160 -0.30(-3.18%)
Dec 07, 2017 9.150 9.450 9.070 9.440 30,977 +0.20(+2.16%)
Dec 06, 2017 9.310 9.310 9.220 9.240 7,506 -0.16(-1.70%)
Dec 05, 2017 9.402 9.415 9.360 9.400 8,873 +0.00(+0.00%)
Dec 04, 2017 9.495 9.360 9.400 22,845 -0.09(-1.00%)
Dec 01, 2017 9.520 9.550 9.480 9.495 17,633 +0.13(+1.44%)
Nov 30, 2017 9.360 9.380 9.330 9.360 69,156 -0.07(-0.74%)
Nov 29, 2017 9.430 9.460 9.410 9.430 6,366 +0.01(+0.11%)
Nov 28, 2017 9.370 9.510 9.363 9.420 7,945 +0.00(+0.00%)
Nov 27, 2017 9.410 9.420 9.360 9.420 23,895 -0.17(-1.77%)
Nov 24, 2017 9.440 9.590 9.420 9.590 17,794 +0.22(+2.35%)
Nov 22, 2017 9.320 9.370 9.310 9.370 13,833 +0.09(+0.97%)
Nov 21, 2017 9.287 9.301 9.260 9.280 159,307 -0.07(-0.75%)
Nov 20, 2017 9.215 9.350 9.215 9.350 2,508 +0.12(+1.30%)
Nov 17, 2017 9.220 9.230 9.200 9.230 12,660 -0.05(-0.54%)
Nov 16, 2017 9.110 9.280 9.110 9.280 7,247 -0.07(-0.75%)
Nov 15, 2017 9.280 9.427 9.280 9.350 28,087 -0.12(-1.22%)
Nov 14, 2017 9.500 9.510 9.450 9.465 20,705 -0.01(-0.05%)
Nov 13, 2017 9.400 9.510 9.400 9.470 7,022 +0.03(+0.32%)
Nov 10, 2017 9.490 9.490 9.400 9.440 7,201 -0.01(-0.05%)
Nov 09, 2017 9.380 9.450 9.350 9.445 22,385 +0.19(+2.00%)
Nov 08, 2017 9.290 9.290 9.160 9.260 31,573 -0.19(-2.01%)
Nov 07, 2017 9.470 9.470 9.420 9.450 16,804 +0.12(+1.29%)
Nov 06, 2017 9.280 9.350 9.200 9.330 6,707 +0.18(+1.97%)
Nov 03, 2017 9.250 9.250 9.150 9.150 24,551 -0.16(-1.72%)
Nov 02, 2017 9.260 9.344 9.250 9.310 20,484 +0.15(+1.58%)
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.