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 (%)
Feb 28, 2020 6.815 6.990 6.710 6.900 256,300 -0.10(-1.43%)
Feb 27, 2020 7.090 7.150 7.000 7.000 128,890 -0.33(-4.50%)
Feb 26, 2020 7.335 7.430 7.290 7.330 172,482 +0.03(+0.41%)
Feb 25, 2020 7.410 7.410 7.210 7.300 206,686 -0.10(-1.35%)
Feb 24, 2020 7.380 7.450 7.360 7.400 46,971 -0.29(-3.77%)
Feb 21, 2020 7.640 7.711 7.640 7.690 42,800 -0.12(-1.57%)
Feb 20, 2020 7.865 7.890 7.780 7.812 43,012 -0.02(-0.29%)
Feb 19, 2020 7.768 7.870 7.750 7.835 66,727 +0.22(+2.96%)
Feb 18, 2020 7.570 7.640 7.570 7.610 63,950 +0.07(+0.93%)
Feb 14, 2020 7.550 7.580 7.500 7.540 48,200 -0.01(-0.20%)
Feb 13, 2020 7.500 7.590 7.495 7.555 34,517 -0.07(-0.85%)
Feb 12, 2020 7.565 7.620 7.550 7.620 71,232 +0.14(+1.87%)
Feb 11, 2020 7.400 7.480 7.400 7.480 51,526 +0.14(+1.91%)
Feb 10, 2020 7.380 7.400 7.320 7.340 64,699 -0.08(-1.08%)
Feb 07, 2020 7.460 7.540 7.420 7.420 41,000 -0.04(-0.51%)
Feb 06, 2020 7.560 7.560 7.458 7.458 59,470 -0.16(-2.13%)
Feb 05, 2020 7.640 7.660 7.611 7.620 84,240 +0.15(+2.01%)
Feb 04, 2020 7.450 7.550 7.430 7.470 133,361 +0.16(+2.19%)
Feb 03, 2020 7.330 7.360 7.310 7.310 43,621 -0.15(-2.01%)
Jan 31, 2020 7.420 7.503 7.410 7.460 64,600 -0.08(-1.06%)
Jan 30, 2020 7.526 7.569 7.480 7.540 65,486 -0.01(-0.13%)
Jan 29, 2020 7.610 7.634 7.550 7.550 47,383 +0.00(+0.00%)
Jan 28, 2020 7.550 7.600 7.550 7.550 32,129 +0.00(+0.03%)
Jan 27, 2020 7.570 7.590 7.502 7.548 41,590 -0.24(-3.11%)
Jan 24, 2020 7.770 7.790 7.740 7.790 43,300 +0.02(+0.29%)
Jan 23, 2020 7.815 7.815 7.720 7.768 296,330 -0.17(-2.17%)
Jan 22, 2020 8.060 8.068 7.910 7.940 430,226 -0.21(-2.58%)
Jan 21, 2020 8.210 8.230 8.150 8.150 59,635 -0.14(-1.69%)
Jan 17, 2020 8.280 8.290 8.250 8.290 31,300 -0.07(-0.81%)
Jan 16, 2020 8.410 8.436 8.357 8.357 431,773 +0.01(+0.09%)
Jan 15, 2020 8.370 8.435 8.340 8.350 69,231 -0.18(-2.14%)
Jan 14, 2020 8.520 8.570 8.500 8.533 32,551 -0.15(-1.70%)
Jan 13, 2020 8.620 8.710 8.577 8.680 142,260 +0.02(+0.23%)
Jan 10, 2020 8.630 8.750 8.590 8.660 53,000 +0.12(+1.35%)
Jan 09, 2020 8.540 8.550 8.469 8.545 55,919 -0.11(-1.26%)
Jan 08, 2020 8.630 8.700 8.600 8.654 29,490 -0.09(-0.98%)
Jan 07, 2020 8.723 8.750 8.645 8.740 33,398 -0.07(-0.77%)
Jan 06, 2020 8.760 8.825 8.730 8.807 63,150 +0.30(+3.50%)
Jan 03, 2020 8.530 8.530 8.490 8.510 43,300 +0.20(+2.35%)
Jan 02, 2020 8.318 8.330 8.290 8.315 19,408 -0.04(-0.54%)
Dec 31, 2019 8.290 8.360 8.274 8.360 21,800 -0.08(-0.95%)
Dec 30, 2019 8.440 8.490 8.427 8.440 20,449 +0.01(+0.18%)
Dec 27, 2019 8.418 8.470 8.400 8.425 29,300 -0.04(-0.41%)
Dec 26, 2019 8.375 8.460 8.320 8.460 19,760 +0.09(+1.05%)
Dec 24, 2019 8.330 8.420 8.330 8.372 15,600 -0.02(-0.27%)
Dec 23, 2019 8.345 8.410 8.345 8.395 32,839 +0.07(+0.84%)
Dec 20, 2019 8.320 8.382 8.310 8.325 43,200 +0.02(+0.30%)
Dec 19, 2019 8.322 8.348 8.290 8.300 24,489 +0.05(+0.58%)
Dec 18, 2019 8.221 8.320 8.221 8.252 53,006 -0.00(-0.04%)
Dec 17, 2019 8.250 8.290 8.240 8.255 30,113 +0.14(+1.66%)
Dec 16, 2019 8.175 8.175 8.110 8.120 35,529 +0.05(+0.68%)
Dec 13, 2019 8.117 8.137 8.050 8.065 52,700 +0.05(+0.69%)
Dec 12, 2019 7.945 8.010 7.938 8.010 46,509 +0.16(+2.04%)
Dec 11, 2019 7.885 7.890 7.840 7.850 116,838 +0.03(+0.38%)
Dec 10, 2019 7.850 7.872 7.820 7.820 65,565 -0.14(-1.82%)
Dec 09, 2019 7.985 7.995 7.940 7.965 38,233 -0.04(-0.44%)
Dec 06, 2019 8.010 8.040 7.980 8.000 50,200 -0.01(-0.12%)
Dec 05, 2019 8.005 8.040 7.970 8.010 30,060 +0.01(+0.19%)
Dec 04, 2019 7.970 7.995 7.940 7.995 53,394 +0.03(+0.31%)
Dec 03, 2019 7.975 8.050 7.900 7.970 54,420 -0.11(-1.36%)
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.