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 (%)
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%)
Nov 01, 2017 9.170 9.214 9.140 9.165 48,486 -0.08(-0.85%)
Oct 31, 2017 9.260 9.380 9.178 9.244 24,153 +0.21(+2.31%)
Oct 30, 2017 9.047 9.100 9.000 9.035 16,976 +0.03(+0.28%)
Oct 27, 2017 9.050 9.060 8.970 9.010 15,732 +0.00(+0.06%)
Oct 26, 2017 9.026 9.026 9.000 9.005 8,851 -0.01(-0.17%)
Oct 25, 2017 9.030 9.057 9.000 9.020 13,736 -0.09(-0.99%)
Oct 24, 2017 9.100 9.130 9.095 9.110 10,790 +0.02(+0.22%)
Oct 23, 2017 9.130 9.130 9.040 9.090 8,826 -0.12(-1.36%)
Oct 20, 2017 9.232 9.240 9.200 9.215 11,269 -0.04(-0.43%)
Oct 19, 2017 9.190 9.280 9.190 9.255 17,802 +0.09(+0.93%)
Oct 18, 2017 9.235 9.235 9.110 9.170 10,314 +0.09(+0.99%)
Oct 17, 2017 9.020 9.090 9.020 9.080 77,431 -0.03(-0.33%)
Oct 16, 2017 9.135 9.135 9.080 9.110 9,606 +0.02(+0.22%)
Oct 13, 2017 9.167 9.180 9.040 9.090 9,059 +0.14(+1.62%)
Oct 12, 2017 8.893 8.960 8.890 8.945 10,741 +0.02(+0.17%)
Oct 11, 2017 8.900 8.960 8.870 8.930 15,985 +0.06(+0.68%)
Oct 10, 2017 8.870 8.870 8.840 8.870 14,596 +0.05(+0.62%)
Oct 09, 2017 8.795 8.830 8.780 8.815 4,664 +0.08(+0.94%)
Oct 06, 2017 8.802 8.802 8.730 8.733 36,422 -0.11(-1.21%)
Oct 05, 2017 8.880 8.890 8.830 8.840 13,516 +0.08(+0.91%)
Oct 04, 2017 8.750 8.770 8.750 8.760 24,729 +0.02(+0.23%)
Oct 03, 2017 8.720 8.750 8.720 8.740 8,380 +0.01(+0.11%)
Oct 02, 2017 8.780 8.780 8.700 8.730 21,860 -0.19(-2.13%)
Sep 29, 2017 8.920 8.920 8.855 8.920 3,940 +0.09(+1.02%)
Sep 28, 2017 8.890 8.890 8.800 8.830 16,333 +0.04(+0.46%)
Sep 27, 2017 8.799 8.810 8.758 8.790 7,841 -0.06(-0.68%)
Sep 26, 2017 8.872 8.872 8.770 8.850 33,429 +0.04(+0.45%)
Sep 25, 2017 8.930 8.930 8.810 8.810 7,140 -0.09(-1.01%)
Sep 22, 2017 8.830 8.900 8.830 8.900 6,080 +0.23(+2.65%)
Sep 21, 2017 8.580 8.670 8.580 8.670 10,815 -0.01(-0.12%)
Sep 20, 2017 8.400 8.680 8.400 8.680 19,284 +0.09(+1.05%)
Sep 19, 2017 8.570 8.610 8.480 8.590 13,268 -0.04(-0.46%)
Sep 18, 2017 8.630 8.630 8.550 8.630 3,048 +0.10(+1.17%)
Sep 15, 2017 8.505 8.600 8.450 8.530 4,401 -0.02(-0.23%)
Sep 14, 2017 8.460 8.560 8.460 8.550 5,306 +0.12(+1.42%)
Sep 13, 2017 8.430 8.430 8.340 8.430 4,884 -0.09(-1.06%)
Sep 12, 2017 8.570 8.570 8.455 8.520 194,167 +0.05(+0.55%)
Sep 11, 2017 8.385 8.480 8.330 8.473 3,694 +0.07(+0.87%)
Sep 08, 2017 8.410 8.480 8.350 8.400 17,015 -0.04(-0.47%)
Sep 07, 2017 8.532 8.560 8.420 8.440 4,457 +0.03(+0.36%)
Sep 06, 2017 8.284 8.420 8.284 8.410 4,193 +0.02(+0.24%)
Sep 05, 2017 8.500 8.500 8.324 8.390 10,752 +0.10(+1.21%)
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.