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 )

10.25 -0.18 (-1.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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, 2022 5.465 5.500 5.450 5.490 91,989 -0.03(-0.54%)
Jan 28, 2022 5.520 5.520 5.444 5.520 79,346 -0.06(-1.08%)
Jan 27, 2022 5.620 5.628 5.505 5.580 213,897 +0.09(+1.71%)
Jan 26, 2022 5.600 5.600 5.470 5.486 70,422 -0.03(-0.62%)
Jan 25, 2022 5.320 5.520 5.320 5.520 108,185 +0.23(+4.35%)
Jan 24, 2022 5.200 5.310 5.155 5.290 226,549 -0.03(-0.56%)
Jan 21, 2022 5.340 5.390 5.298 5.320 285,947 +0.01(+0.19%)
Jan 20, 2022 5.350 5.430 5.300 5.310 131,037 -0.22(-4.02%)
Jan 19, 2022 5.560 5.560 5.490 5.532 160,467 -0.02(-0.41%)
Jan 18, 2022 5.595 5.620 5.520 5.555 287,169 -0.00(-0.09%)
Jan 14, 2022 5.560 0 +0.02(+0.36%)
Jan 13, 2022 5.590 5.600 5.540 5.540 86,088 -0.05(-0.89%)
Jan 12, 2022 5.480 5.590 5.480 5.590 71,867 +0.13(+2.38%)
Jan 11, 2022 5.274 5.470 5.274 5.460 204,069 +0.16(+3.02%)
Jan 10, 2022 5.265 5.340 5.260 5.300 878,187 +0.02(+0.38%)
Jan 07, 2022 5.250 5.290 5.240 5.280 34,240 +0.06(+1.15%)
Jan 06, 2022 5.210 5.230 5.205 5.220 71,853 +0.00(+0.10%)
Jan 05, 2022 5.235 5.240 5.200 5.215 55,585 +0.08(+1.46%)
Jan 04, 2022 5.030 5.160 5.030 5.140 110,021 +0.24(+4.84%)
Jan 03, 2022 4.830 4.910 4.830 4.902 196,103 +0.07(+1.50%)
Dec 31, 2021 4.650 4.850 4.650 4.830 68,409 +0.08(+1.63%)
Dec 30, 2021 4.800 4.800 4.750 4.753 74,574 -0.01(-0.23%)
Dec 29, 2021 4.800 4.825 4.750 4.763 32,921 -0.06(-1.17%)
Dec 28, 2021 4.810 4.820 4.770 4.820 54,134 -0.01(-0.21%)
Dec 27, 2021 4.800 4.840 4.770 4.830 194,130 +0.03(+0.63%)
Dec 23, 2021 4.780 4.840 4.780 4.800 163,858 +0.07(+1.48%)
Dec 22, 2021 4.690 4.770 4.680 4.730 88,643 +0.04(+0.85%)
Dec 21, 2021 4.657 4.740 4.655 4.690 142,450 +0.08(+1.74%)
Dec 20, 2021 4.590 4.630 4.550 4.610 271,102 -0.01(-0.22%)
Dec 17, 2021 4.655 4.700 4.620 4.620 345,068 -0.06(-1.39%)
Dec 16, 2021 4.680 4.750 4.670 4.685 157,503 +0.07(+1.46%)
Dec 15, 2021 4.600 4.640 4.560 4.617 103,122 -0.01(-0.16%)
Dec 14, 2021 4.620 4.675 4.600 4.625 98,227 +0.05(+1.20%)
Dec 13, 2021 4.610 4.625 4.567 4.570 109,599 -0.17(-3.59%)
Dec 10, 2021 4.700 4.740 4.660 4.740 179,363 +0.06(+1.28%)
Dec 09, 2021 4.680 4.700 4.665 4.680 857,204 -0.14(-2.90%)
Dec 08, 2021 4.820 4.850 4.810 4.820 130,318 -0.02(-0.52%)
Dec 07, 2021 4.890 4.890 4.840 4.845 123,289 -0.04(-0.92%)
Dec 06, 2021 4.895 4.935 4.730 4.890 112,569 +0.09(+1.87%)
Dec 03, 2021 4.850 4.850 4.740 4.800 216,620 +0.06(+1.18%)
Dec 02, 2021 4.630 4.755 4.610 4.744 143,240 +0.12(+2.68%)
Dec 01, 2021 4.740 4.764 4.620 4.620 200,869 -0.01(-0.22%)
Nov 30, 2021 4.638 4.670 4.638 4.630 225,538 -0.07(-1.41%)
Nov 29, 2021 4.760 4.762 4.650 4.696 204,800 +0.04(+0.77%)
Nov 26, 2021 4.640 4.700 4.620 4.660 39,915 -0.21(-4.31%)
Nov 24, 2021 4.845 4.890 4.845 4.870 65,464 -0.06(-1.22%)
Nov 23, 2021 4.880 4.940 4.880 4.930 32,521 +0.13(+2.71%)
Nov 22, 2021 4.794 4.820 4.730 4.800 72,596 +0.06(+1.37%)
Nov 19, 2021 4.760 4.760 4.730 4.735 52,675 -0.14(-2.92%)
Nov 18, 2021 4.870 4.900 4.870 4.878 72,641 -0.05(-1.06%)
Nov 17, 2021 4.970 4.975 4.910 4.930 31,449 -0.08(-1.50%)
Nov 16, 2021 5.026 5.040 5.000 5.005 44,543 +0.03(+0.60%)
Nov 15, 2021 4.985 4.990 4.950 4.975 29,176 -0.02(-0.30%)
Nov 12, 2021 4.990 5.014 4.980 4.990 29,948 -0.06(-1.19%)
Nov 11, 2021 5.075 5.090 5.050 5.050 18,985 -0.02(-0.32%)
Nov 10, 2021 5.160 5.066 41,878 -0.07(-1.44%)
Nov 09, 2021 5.075 5.140 5.060 5.140 45,605 -0.06(-1.15%)
Nov 08, 2021 5.215 5.230 5.157 5.200 21,801 +0.00(+0.00%)
Nov 05, 2021 5.135 5.210 5.125 5.200 40,907 +0.08(+1.56%)
Nov 04, 2021 5.130 5.160 5.110 5.120 40,157 +0.09(+1.79%)
Nov 03, 2021 5.010 5.030 4.980 5.030 109,077 -0.10(-1.90%)
Nov 02, 2021 5.150 5.150 5.120 5.128 34,749 -0.02(-0.44%)
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.