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 29, 2023 7.330 7.330 7.263 7.316 23,485 -0.02(-0.33%)
Dec 28, 2023 7.370 7.390 7.330 7.340 24,714 -0.08(-1.08%)
Dec 27, 2023 7.420 7.460 7.410 7.420 29,029 -0.04(-0.54%)
Dec 26, 2023 7.120 7.630 7.120 7.460 9,598 +0.12(+1.70%)
Dec 22, 2023 7.400 7.402 7.320 7.335 44,879 -0.01(-0.20%)
Dec 21, 2023 7.347 7.420 7.320 7.350 51,098 -0.02(-0.27%)
Dec 20, 2023 7.305 7.380 7.280 7.370 137,713 +0.02(+0.27%)
Dec 19, 2023 7.315 7.380 7.310 7.350 213,775 +0.10(+1.38%)
Dec 18, 2023 7.360 7.375 7.250 7.250 304,950 +0.09(+1.26%)
Dec 15, 2023 7.270 7.270 7.150 7.160 1,198,715 -0.21(-2.84%)
Dec 14, 2023 7.395 7.395 7.330 7.369 258,878 +0.15(+2.07%)
Dec 13, 2023 7.130 7.250 7.070 7.220 27,143 +0.09(+1.26%)
Dec 12, 2023 7.100 7.130 7.068 7.130 49,834 -0.04(-0.56%)
Dec 11, 2023 7.180 7.190 7.120 7.170 35,662 -0.03(-0.42%)
Dec 08, 2023 7.188 7.209 7.140 7.200 24,624 +0.07(+0.98%)
Dec 07, 2023 7.176 7.180 7.110 7.130 12,499 -0.01(-0.14%)
Dec 06, 2023 7.237 7.260 7.140 7.140 29,648 -0.06(-0.83%)
Dec 05, 2023 7.289 7.289 7.200 7.200 34,335 -0.05(-0.69%)
Dec 04, 2023 7.226 7.280 7.210 7.250 31,477 -0.18(-2.42%)
Dec 01, 2023 7.385 7.490 7.370 7.430 15,595 +0.03(+0.41%)
Nov 30, 2023 7.535 7.540 7.380 7.400 25,357 -0.02(-0.27%)
Nov 29, 2023 7.420 7.520 7.420 7.420 30,944 -0.03(-0.46%)
Nov 28, 2023 7.428 7.515 7.428 7.454 15,897 +0.01(+0.19%)
Nov 27, 2023 7.360 7.440 7.360 7.440 14,497 +0.11(+1.50%)
Nov 24, 2023 7.388 7.410 7.330 7.330 17,518 +0.08(+1.10%)
Nov 22, 2023 7.115 7.250 7.110 7.250 131,489 -0.08(-1.09%)
Nov 21, 2023 7.312 7.330 7.270 7.330 18,583 -0.04(-0.54%)
Nov 20, 2023 7.360 7.450 7.330 7.370 20,032 +0.07(+0.89%)
Nov 17, 2023 7.245 7.313 7.240 7.305 21,051 +0.11(+1.54%)
Nov 16, 2023 7.290 7.290 7.170 7.194 22,638 -0.17(-2.32%)
Nov 15, 2023 7.405 7.451 7.340 7.365 23,101 -0.08(-1.01%)
Nov 14, 2023 7.420 7.475 7.420 7.440 21,610 +0.05(+0.68%)
Nov 13, 2023 7.335 7.390 7.325 7.390 13,153 +0.07(+0.96%)
Nov 10, 2023 7.300 7.350 7.275 7.320 12,616 +0.19(+2.59%)
Nov 09, 2023 7.200 7.225 7.110 7.135 31,566 +0.04(+0.63%)
Nov 08, 2023 7.170 7.170 7.070 7.090 18,483 -0.06(-0.83%)
Nov 07, 2023 7.240 7.240 7.090 7.149 16,438 -0.34(-4.48%)
Nov 06, 2023 7.570 7.570 7.460 7.485 24,843 +0.00(+0.07%)
Nov 03, 2023 7.420 7.525 7.420 7.480 23,952 -0.09(-1.19%)
Nov 02, 2023 7.570 7.640 7.567 7.570 16,521 +0.07(+0.87%)
Nov 01, 2023 7.500 7.520 7.450 7.505 10,509 +0.08(+1.01%)
Oct 31, 2023 7.445 7.460 7.423 7.430 31,939 -0.11(-1.46%)
Oct 30, 2023 7.460 7.560 7.460 7.540 27,557 -0.08(-1.05%)
Oct 27, 2023 7.615 7.670 7.550 7.620 21,706 +0.13(+1.74%)
Oct 26, 2023 7.485 7.520 7.465 7.490 14,777 -0.05(-0.66%)
Oct 25, 2023 7.515 7.581 7.515 7.540 26,030 -0.01(-0.13%)
Oct 24, 2023 7.710 7.710 7.550 7.550 83,570 -0.05(-0.66%)
Oct 23, 2023 7.603 7.636 7.580 7.600 14,247 -0.05(-0.65%)
Oct 20, 2023 7.690 7.690 7.620 7.650 28,709 -0.04(-0.52%)
Oct 19, 2023 7.620 7.740 7.620 7.690 18,766 -0.03(-0.44%)
Oct 18, 2023 7.750 7.750 7.680 7.724 29,207 -0.01(-0.08%)
Oct 17, 2023 7.645 7.750 7.623 7.730 12,416 -0.01(-0.13%)
Oct 16, 2023 7.670 7.750 7.662 7.740 26,664 +0.09(+1.14%)
Oct 13, 2023 7.665 7.720 7.630 7.652 21,854 +0.12(+1.63%)
Oct 12, 2023 7.550 7.555 7.510 7.530 14,776 +0.03(+0.40%)
Oct 11, 2023 7.522 7.522 7.440 7.500 16,197 +0.06(+0.81%)
Oct 10, 2023 7.440 7.510 7.440 7.440 41,989 +0.06(+0.81%)
Oct 09, 2023 7.340 7.440 7.340 7.380 14,033 +0.33(+4.68%)
Oct 06, 2023 6.985 7.110 6.985 7.050 28,375 +0.09(+1.29%)
Oct 05, 2023 6.950 6.980 6.940 6.960 25,618 +0.05(+0.80%)
Oct 04, 2023 6.985 6.990 6.885 6.905 34,165 -0.17(-2.47%)
Oct 03, 2023 7.090 7.093 7.045 7.080 58,313 -0.12(-1.67%)
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.