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 (%)
Dec 31, 2018 7.770 8.020 7.750 7.760 183,900 -0.13(-1.65%)
Dec 28, 2018 7.750 7.890 7.690 7.890 135,400 +0.18(+2.40%)
Dec 27, 2018 7.612 7.740 7.570 7.705 159,421 -0.01(-0.13%)
Dec 26, 2018 7.548 7.760 7.500 7.715 75,344 +0.12(+1.58%)
Dec 24, 2018 7.540 7.770 7.540 7.595 42,200 +0.06(+0.86%)
Dec 21, 2018 7.638 7.638 7.500 7.530 81,200 -0.17(-2.27%)
Dec 20, 2018 7.770 7.800 7.650 7.705 76,561 -0.20(-2.53%)
Dec 19, 2018 7.840 8.000 7.800 7.905 63,250 +0.06(+0.76%)
Dec 18, 2018 7.825 7.920 7.760 7.845 120,002 -0.05(-0.63%)
Dec 17, 2018 7.970 7.980 7.860 7.895 90,924 -0.07(-0.88%)
Dec 14, 2018 7.940 7.980 7.920 7.965 82,100 -0.00(-0.06%)
Dec 13, 2018 7.938 8.020 7.930 7.970 173,029 -0.09(-1.18%)
Dec 12, 2018 8.050 8.200 8.030 8.065 56,244 -0.02(-0.19%)
Dec 11, 2018 8.080 8.120 8.010 8.080 304,342 -0.04(-0.55%)
Dec 10, 2018 8.135 8.194 8.060 8.125 104,777 -0.05(-0.67%)
Dec 07, 2018 8.300 8.300 8.150 8.180 51,500 +0.02(+0.18%)
Dec 06, 2018 8.130 8.190 8.010 8.165 116,914 -0.09(-1.03%)
Dec 04, 2018 8.388 8.396 8.250 8.250 145,800 -0.24(-2.88%)
Dec 03, 2018 8.470 8.530 8.470 8.495 75,924 +0.33(+4.11%)
Nov 30, 2018 8.140 8.190 8.120 8.160 48,100 -0.12(-1.51%)
Nov 29, 2018 8.185 8.320 8.140 8.285 58,731 +0.09(+1.04%)
Nov 28, 2018 8.110 8.200 7.980 8.200 138,985 +0.08(+0.99%)
Nov 27, 2018 8.048 8.230 8.037 8.120 176,849 -0.08(-0.98%)
Nov 26, 2018 8.148 8.220 8.132 8.200 80,536 +0.06(+0.74%)
Nov 23, 2018 8.181 8.220 8.100 8.140 134,400 -0.37(-4.29%)
Nov 21, 2018 8.505 8.505 8.505 0 +0.34(+4.16%)
Nov 20, 2018 8.210 8.230 8.140 8.165 81,279 -0.12(-1.39%)
Nov 19, 2018 8.280 8.410 8.250 8.280 157,013 -0.17(-2.01%)
Nov 16, 2018 8.390 8.480 8.390 8.450 52,600 +0.09(+1.08%)
Nov 15, 2018 8.150 8.420 8.150 8.360 55,413 +0.23(+2.83%)
Nov 14, 2018 7.992 8.170 7.990 8.130 58,459 +0.23(+2.91%)
Nov 13, 2018 7.930 8.100 7.845 7.900 70,755 -0.34(-4.18%)
Nov 12, 2018 8.350 8.362 8.240 8.245 55,523 -0.13(-1.55%)
Nov 09, 2018 8.340 8.470 8.290 8.375 25,200 -0.05(-0.59%)
Nov 08, 2018 8.510 8.525 8.390 8.425 38,580 -0.18(-2.15%)
Nov 07, 2018 8.585 8.700 8.500 8.610 57,317 +0.02(+0.23%)
Nov 06, 2018 8.540 8.660 8.490 8.590 56,627 +0.07(+0.82%)
Nov 05, 2018 8.511 8.550 8.485 8.520 35,652 +0.12(+1.49%)
Nov 02, 2018 8.470 8.470 8.340 8.395 61,100 -0.08(-0.89%)
Nov 01, 2018 8.500 8.500 8.420 8.470 66,106 -0.19(-2.19%)
Oct 31, 2018 8.590 8.735 8.590 8.660 32,673 +0.20(+2.36%)
Oct 30, 2018 8.342 8.490 8.342 8.460 46,341 +0.01(+0.12%)
Oct 29, 2018 8.470 8.500 8.388 8.450 58,327 -0.09(-1.00%)
Oct 26, 2018 8.382 8.590 8.365 8.535 33,400 -0.05(-0.61%)
Oct 25, 2018 8.550 8.610 8.550 8.587 31,762 +0.03(+0.32%)
Oct 24, 2018 8.654 8.766 8.530 8.560 21,539 -0.10(-1.15%)
Oct 23, 2018 8.665 8.700 8.600 8.660 24,919 -0.33(-3.67%)
Oct 22, 2018 9.020 9.130 8.950 8.990 30,321 +0.02(+0.17%)
Oct 19, 2018 9.020 9.037 8.950 8.975 29,900 +0.06(+0.67%)
Oct 18, 2018 8.930 9.110 8.880 8.915 23,728 -0.06(-0.67%)
Oct 17, 2018 8.914 9.010 8.900 8.975 15,188 +0.03(+0.28%)
Oct 16, 2018 8.936 9.000 8.920 8.950 27,984 -0.05(-0.56%)
Oct 15, 2018 8.965 9.000 8.910 9.000 25,797 -0.05(-0.61%)
Oct 12, 2018 9.053 9.090 9.000 9.055 49,200 -0.09(-0.98%)
Oct 11, 2018 9.205 9.210 9.090 9.145 17,718 -0.37(-3.89%)
Oct 10, 2018 9.590 9.630 9.430 9.515 25,134 +0.09(+0.90%)
Oct 09, 2018 9.405 9.460 9.385 9.430 18,201 +0.04(+0.43%)
Oct 08, 2018 9.400 9.400 9.310 9.390 13,273 -0.16(-1.68%)
Oct 05, 2018 9.640 9.640 9.510 9.550 12,900 -0.11(-1.14%)
Oct 04, 2018 9.710 9.730 9.640 9.660 12,799 -0.08(-0.82%)
Oct 03, 2018 9.739 9.770 9.700 9.740 53,344 -0.07(-0.76%)
Oct 02, 2018 9.750 9.900 9.730 9.815 13,580 +0.12(+1.24%)
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.