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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.620 5.620 5.480 5.495 22,101 -0.09(-1.70%)
Feb 26, 2016 5.540 5.600 5.480 5.590 5,236 +0.04(+0.72%)
Feb 25, 2016 5.650 5.650 5.440 5.550 6,668 +0.01(+0.18%)
Feb 24, 2016 5.420 5.540 5.400 5.540 5,437 +0.02(+0.36%)
Feb 23, 2016 5.630 5.690 5.505 5.520 32,779 -0.26(-4.50%)
Feb 22, 2016 5.790 5.790 5.710 5.780 9,175 -0.01(-0.17%)
Feb 19, 2016 5.820 5.820 5.660 5.790 9,843 -0.02(-0.34%)
Feb 18, 2016 5.950 5.950 5.750 5.810 23,749 -0.29(-4.68%)
Feb 17, 2016 6.000 6.120 6.000 6.095 63,150 +0.18(+3.13%)
Feb 16, 2016 5.980 5.980 5.770 5.910 15,969 +0.09(+1.55%)
Feb 12, 2016 5.820 5.820 5.820 0 +0.29(+5.24%)
Feb 11, 2016 5.470 5.530 5.440 5.530 7,827 -0.23(-4.08%)
Feb 10, 2016 5.770 5.840 5.700 5.765 37,737 -0.12(-1.96%)
Feb 09, 2016 6.090 6.090 5.880 5.880 40,856 -0.21(-3.37%)
Feb 08, 2016 6.100 6.110 6.000 6.085 15,856 -0.05(-0.90%)
Feb 05, 2016 6.160 6.160 6.095 6.140 1,287 +0.05(+0.82%)
Feb 04, 2016 6.105 6.105 5.990 6.090 9,707 +0.08(+1.33%)
Feb 03, 2016 5.760 6.010 5.760 6.010 31,384 +0.33(+5.81%)
Feb 02, 2016 5.750 5.760 5.630 5.680 60,821 -0.21(-3.57%)
Feb 01, 2016 5.800 5.890 5.800 5.890 10,477 -0.06(-1.01%)
Jan 29, 2016 5.872 5.950 5.872 5.950 6,308 +0.06(+1.02%)
Jan 28, 2016 5.990 5.990 5.750 5.890 19,300 +0.29(+5.18%)
Jan 27, 2016 5.535 5.620 5.480 5.600 7,744 +0.12(+2.28%)
Jan 26, 2016 5.410 5.475 5.340 5.475 2,619 +0.13(+2.43%)
Jan 25, 2016 5.315 5.400 5.315 5.345 3,845 +0.00(+0.09%)
Jan 22, 2016 5.440 5.440 5.250 5.340 16,218 +0.33(+6.69%)
Jan 21, 2016 4.990 5.005 4.990 5.005 1,334 -0.05(-1.09%)
Jan 20, 2016 5.110 5.110 4.890 5.060 7,782 -0.19(-3.62%)
Jan 19, 2016 5.260 5.260 5.170 5.250 11,243 +0.02(+0.38%)
Jan 15, 2016 5.230 5.230 5.230 0 -0.17(-3.15%)
Jan 14, 2016 5.250 5.449 5.160 5.400 53,719 +0.31(+6.09%)
Jan 13, 2016 5.200 5.200 5.070 5.090 3,793 +0.06(+1.19%)
Jan 12, 2016 5.250 5.250 5.030 5.030 5,047 -0.02(-0.47%)
Jan 11, 2016 5.250 5.250 5.040 5.054 14,202 -0.23(-4.28%)
Jan 08, 2016 5.400 5.400 5.266 5.280 10,867 -0.07(-1.31%)
Jan 07, 2016 5.220 5.410 5.220 5.350 67,305 +0.05(+0.94%)
Jan 06, 2016 5.220 5.330 5.220 5.300 63,338 -0.04(-0.75%)
Jan 05, 2016 5.470 5.470 5.290 5.340 37,131 -0.32(-5.65%)
Jan 04, 2016 5.660 5.660 5.580 5.660 17,369 -0.17(-2.92%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.