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 (%)
Nov 30, 2020 5.585 5.600 5.240 5.240 78,327 -0.43(-7.65%)
Nov 27, 2020 5.640 5.680 5.600 5.674 50,000 -0.08(-1.32%)
Nov 25, 2020 5.737 5.760 5.692 5.750 60,700 +0.01(+0.17%)
Nov 24, 2020 5.662 5.810 5.662 5.740 62,674 +0.32(+5.81%)
Nov 23, 2020 5.355 5.460 5.340 5.425 78,907 +0.21(+3.93%)
Nov 20, 2020 5.220 5.220 5.160 5.220 55,400 -0.01(-0.19%)
Nov 19, 2020 5.150 5.230 5.138 5.230 119,410 +0.04(+0.77%)
Nov 18, 2020 5.328 5.330 5.180 5.190 64,236 -0.12(-2.26%)
Nov 17, 2020 5.220 5.310 5.190 5.310 47,261 -0.05(-0.93%)
Nov 16, 2020 5.406 5.406 5.230 5.360 58,359 +0.27(+5.30%)
Nov 13, 2020 5.050 5.110 5.030 5.090 38,200 +0.13(+2.66%)
Nov 12, 2020 5.010 5.086 4.940 4.958 109,039 -0.17(-3.35%)
Nov 11, 2020 5.152 5.190 5.083 5.130 85,884 -0.07(-1.35%)
Nov 10, 2020 5.193 5.250 5.160 5.200 229,431 +0.34(+7.00%)
Nov 09, 2020 4.740 4.860 4.740 4.860 149,958 +0.75(+18.25%)
Nov 06, 2020 4.120 4.135 4.090 4.110 68,000 -0.06(-1.34%)
Nov 05, 2020 4.178 4.230 4.150 4.166 169,910 -0.00(-0.10%)
Nov 04, 2020 4.130 4.230 4.130 4.170 152,808 -0.09(-2.11%)
Nov 03, 2020 4.210 4.270 4.190 4.260 107,848 +0.04(+0.95%)
Nov 02, 2020 4.060 4.220 4.045 4.220 137,236 +0.20(+4.98%)
Oct 30, 2020 4.010 4.030 3.940 4.020 104,000 +0.07(+1.77%)
Oct 29, 2020 3.800 3.980 3.790 3.950 240,661 -0.03(-0.75%)
Oct 28, 2020 4.015 4.015 3.940 3.980 91,454 -0.38(-8.72%)
Oct 27, 2020 4.430 4.430 4.300 4.360 175,984 -0.14(-3.16%)
Oct 26, 2020 4.570 4.588 4.480 4.503 69,843 -0.26(-5.41%)
Oct 23, 2020 4.760 4.790 4.700 4.760 196,100 +0.04(+0.95%)
Oct 22, 2020 4.610 4.737 4.600 4.715 98,966 +0.12(+2.72%)
Oct 21, 2020 4.670 4.670 4.580 4.590 64,395 -0.15(-3.16%)
Oct 20, 2020 4.777 4.800 4.720 4.740 270,122 -0.04(-0.78%)
Oct 19, 2020 4.730 4.820 4.710 4.777 91,852 +0.07(+1.54%)
Oct 16, 2020 4.670 4.740 4.670 4.705 38,400 +0.01(+0.32%)
Oct 15, 2020 4.630 4.720 4.630 4.690 154,670 -0.11(-2.29%)
Oct 14, 2020 4.780 4.840 4.730 4.800 54,044 +0.00(+0.00%)
Oct 13, 2020 4.860 4.880 4.760 4.800 201,192 +0.00(+0.00%)
Oct 12, 2020 4.820 4.880 4.800 4.800 41,619 -0.11(-2.24%)
Oct 09, 2020 4.950 4.990 4.895 4.910 48,200 -0.07(-1.41%)
Oct 08, 2020 4.900 4.990 4.900 4.980 42,469 +0.12(+2.47%)
Oct 07, 2020 4.810 4.870 4.760 4.860 116,695 -0.02(-0.41%)
Oct 06, 2020 4.970 4.970 4.833 4.880 385,877 +0.07(+1.40%)
Oct 05, 2020 4.670 4.820 4.670 4.812 67,247 +0.28(+6.19%)
Oct 02, 2020 4.460 4.560 4.450 4.532 103,300 +0.02(+0.49%)
Oct 01, 2020 4.560 4.560 4.470 4.510 150,436 -0.09(-1.96%)
Sep 30, 2020 4.570 4.620 4.540 4.600 458,579 +0.08(+1.77%)
Sep 29, 2020 4.545 4.545 4.480 4.520 346,084 -0.16(-3.32%)
Sep 28, 2020 4.645 4.720 4.630 4.675 65,297 +0.12(+2.75%)
Sep 25, 2020 4.540 4.550 4.490 4.550 57,600 -0.09(-1.99%)
Sep 24, 2020 4.660 4.680 4.580 4.643 159,081 -0.10(-2.06%)
Sep 23, 2020 4.890 4.890 4.740 4.740 401,553 -0.25(-5.02%)
Sep 22, 2020 5.030 5.030 4.960 4.990 96,887 +0.02(+0.41%)
Sep 21, 2020 5.000 5.000 4.880 4.970 120,577 -0.17(-3.31%)
Sep 18, 2020 5.120 5.160 5.070 5.140 55,400 -0.19(-3.56%)
Sep 17, 2020 5.230 5.360 5.220 5.330 57,243 -0.04(-0.74%)
Sep 16, 2020 5.275 5.370 5.275 5.370 75,937 +0.08(+1.51%)
Sep 15, 2020 5.280 5.310 5.250 5.290 396,802 +0.09(+1.77%)
Sep 14, 2020 5.270 5.270 5.180 5.198 40,470 -0.09(-1.74%)
Sep 11, 2020 5.210 5.290 5.200 5.290 109,400 +0.02(+0.38%)
Sep 10, 2020 5.340 5.370 5.230 5.270 203,152 -0.05(-0.94%)
Sep 09, 2020 5.300 5.320 5.260 5.320 299,388 +0.17(+3.30%)
Sep 08, 2020 5.195 5.195 5.114 5.150 73,967 -0.09(-1.81%)
Sep 04, 2020 5.215 5.250 5.188 5.245 103,500 +0.05(+0.94%)
Sep 03, 2020 5.180 5.255 5.180 5.196 68,450 +0.01(+0.12%)
Sep 02, 2020 5.240 5.240 5.180 5.190 96,225 -0.06(-1.14%)
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.