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 (%)
Dec 31, 2015 5.830 5.830 5.830 0 -0.01(-0.17%)
Dec 30, 2015 5.960 5.960 5.820 5.840 8,602 -0.08(-1.35%)
Dec 29, 2015 5.900 5.920 5.800 5.920 12,143 -0.01(-0.25%)
Dec 28, 2015 5.980 6.000 5.850 5.935 16,546 -0.18(-2.86%)
Dec 24, 2015 6.110 6.110 6.110 0 +0.10(+1.66%)
Dec 23, 2015 5.910 6.010 5.910 6.010 3,007 +0.37(+6.56%)
Dec 22, 2015 5.610 5.700 5.570 5.640 8,486 +0.13(+2.36%)
Dec 21, 2015 5.640 5.640 5.430 5.510 13,539 -0.10(-1.78%)
Dec 18, 2015 5.550 5.660 5.490 5.610 14,324 +0.20(+3.60%)
Dec 17, 2015 5.580 5.580 5.350 5.415 21,379 -0.04(-0.82%)
Dec 16, 2015 5.480 5.480 5.390 5.460 13,914 +0.14(+2.63%)
Dec 15, 2015 5.332 5.440 5.320 5.320 2,386 +0.03(+0.57%)
Dec 14, 2015 5.250 5.300 5.210 5.290 17,670 -0.07(-1.31%)
Dec 11, 2015 5.370 5.370 5.270 5.360 8,466 -0.09(-1.65%)
Dec 10, 2015 5.480 5.480 5.430 5.450 13,329 +0.00(+0.00%)
Dec 09, 2015 5.420 5.470 5.380 5.450 12,764 +0.25(+4.81%)
Dec 08, 2015 5.200 5.200 5.100 5.200 14,863 +0.05(+0.97%)
Dec 07, 2015 5.260 5.260 5.110 5.150 9,765 -0.27(-4.98%)
Dec 04, 2015 5.365 5.430 5.320 5.420 7,408 +0.04(+0.74%)
Dec 03, 2015 5.450 5.450 5.360 5.380 17,078 +0.10(+1.97%)
Dec 02, 2015 5.255 5.290 5.240 5.276 16,338 +0.02(+0.30%)
Dec 01, 2015 5.260 5.280 5.200 5.260 9,213 +0.05(+1.06%)
Nov 30, 2015 5.300 5.300 5.200 5.205 53,711 -0.07(-1.40%)
Nov 27, 2015 5.200 5.279 5.164 5.279 2,054 +0.13(+2.50%)
Nov 25, 2015 5.150 5.150 5.150 0 -0.05(-0.96%)
Nov 24, 2015 5.140 5.230 5.030 5.200 5,086 +0.08(+1.56%)
Nov 23, 2015 5.030 5.120 4,947 -0.01(-0.19%)
Nov 20, 2015 5.100 5.130 5.080 5.130 2,368 -0.26(-4.84%)
Nov 19, 2015 5.345 5.391 5.345 5.391 665 +0.16(+3.08%)
Nov 18, 2015 5.285 5.329 5.230 5.230 709 +0.09(+1.75%)
Nov 17, 2015 5.160 5.160 5.100 5.140 9,754 +0.18(+3.59%)
Nov 16, 2015 4.995 5.040 4.962 4.962 2,739 -0.01(-0.16%)
Nov 13, 2015 4.890 4.970 4.890 4.970 1,128 -0.06(-1.09%)
Nov 12, 2015 5.140 5.140 5.025 5.025 1,373 -0.23(-4.47%)
Nov 11, 2015 5.250 5.320 5.250 5.260 2,399 -0.08(-1.50%)
Nov 10, 2015 5.310 5.340 5.265 5.340 5,175 +0.01(+0.28%)
Nov 09, 2015 5.420 5.420 5.325 5.325 13,144 -0.04(-0.65%)
Nov 06, 2015 5.360 5.360 5.240 5.360 5,200 -0.15(-2.72%)
Nov 05, 2015 5.530 5.530 5.510 5.510 1,761 -0.08(-1.43%)
Nov 04, 2015 5.640 5.640 5.590 5.590 2,796 -0.03(-0.53%)
Nov 03, 2015 5.550 5.620 5.550 5.620 6,398 +0.33(+6.24%)
Nov 02, 2015 5.400 5.400 5.290 5.290 2,075 -0.11(-2.04%)
Oct 30, 2015 5.410 5.450 5.350 5.400 3,963 +0.06(+1.03%)
Oct 29, 2015 5.360 5.410 5.345 5.345 5,207 -0.04(-0.65%)
Oct 28, 2015 5.415 5.450 5.345 5.380 1,642 +0.19(+3.66%)
Oct 27, 2015 5.260 5.260 5.182 5.190 7,686 -0.16(-2.99%)
Oct 26, 2015 5.380 5.380 5.345 5.350 9,430 -0.03(-0.52%)
Oct 23, 2015 5.450 5.450 5.350 5.378 5,267 -0.00(-0.04%)
Oct 22, 2015 5.510 5.560 5.380 5.380 6,399 -0.10(-1.82%)
Oct 21, 2015 5.390 5.510 5.390 5.480 12,140 +0.01(+0.18%)
Oct 20, 2015 5.470 5.470 5.470 5.470 919 -0.06(-1.08%)
Oct 19, 2015 5.560 5.560 5.480 5.530 3,021 -0.08(-1.43%)
Oct 16, 2015 5.555 5.620 5.555 5.610 3,895 +0.12(+2.19%)
Oct 15, 2015 5.455 5.490 5.430 5.490 1,947 +0.00(+0.00%)
Oct 14, 2015 5.540 5.540 5.430 5.490 2,727 -0.08(-1.44%)
Oct 13, 2015 5.410 5.580 5.410 5.570 6,255 -0.02(-0.36%)
Oct 12, 2015 5.650 5.650 5.590 5.590 9,243 -0.09(-1.67%)
Oct 09, 2015 5.700 5.830 5.630 5.685 127,889 -0.01(-0.09%)
Oct 08, 2015 5.780 5.780 5.690 5.690 2,193 +0.05(+0.89%)
Oct 06, 2015 5.640 5.640 5.640 17 +0.23(+4.25%)
Oct 05, 2015 5.355 5.410 5.355 5.410 2,051 +0.16(+3.05%)
Oct 02, 2015 5.210 5.250 5.180 5.250 4,849 +0.17(+3.35%)
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.