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 (%)
Mar 31, 2015 5.440 5.440 5.380 5.410 4,607 -0.14(-2.52%)
Mar 30, 2015 5.540 5.550 5.540 5.550 2,668 -0.09(-1.60%)
Mar 27, 2015 5.620 5.640 5.580 5.640 3,432 -0.03(-0.53%)
Mar 26, 2015 5.600 5.670 5.560 5.670 114,426 +0.03(+0.53%)
Mar 25, 2015 5.680 5.680 5.625 5.640 1,313 +0.05(+0.89%)
Mar 24, 2015 5.600 5.600 5.540 5.590 8,040 -0.07(-1.24%)
Mar 23, 2015 5.610 5.660 5.610 5.660 758 +0.05(+0.89%)
Mar 20, 2015 5.540 5.610 5.480 5.610 6,459 +0.36(+6.86%)
Mar 19, 2015 5.250 5.250 5.250 5.250 595 +0.08(+1.55%)
Mar 18, 2015 5.050 5.170 5.050 5.170 6,477 +0.09(+1.77%)
Mar 17, 2015 5.070 5.080 5.070 5.080 1,338 +0.09(+1.80%)
Mar 16, 2015 4.935 4.990 4.935 4.990 1,965 +0.06(+1.22%)
Mar 13, 2015 4.945 4.960 4.890 4.930 21,154 -0.21(-4.09%)
Mar 12, 2015 5.130 5.160 5.120 5.140 1,572 +0.07(+1.38%)
Mar 11, 2015 5.030 5.080 5.030 5.070 2,049 +0.02(+0.40%)
Mar 10, 2015 5.095 5.120 5.050 5.050 2,142 -0.52(-9.34%)
Mar 09, 2015 5.580 5.580 5.530 5.570 3,088 +0.04(+0.81%)
Mar 06, 2015 5.525 5.525 5.525 5.525 276 +0.08(+1.38%)
Mar 05, 2015 5.440 5.450 5.420 5.450 2,086 +0.05(+0.93%)
Mar 04, 2015 5.460 5.460 5.390 5.400 3,322 -0.18(-3.23%)
Mar 03, 2015 5.610 5.610 5.580 5.580 666 -0.17(-2.96%)
Mar 02, 2015 5.790 5.790 5.720 5.750 5,870 -0.14(-2.38%)
Feb 27, 2015 5.810 5.900 5.800 5.890 10,476 +0.07(+1.20%)
Feb 26, 2015 5.880 5.880 5.800 5.820 11,925 -0.15(-2.51%)
Feb 25, 2015 5.955 5.970 5.955 5.970 334 +0.04(+0.76%)
Feb 24, 2015 5.960 5.890 5.925 2,706 +0.01(+0.25%)
Feb 23, 2015 5.905 5.910 5.860 5.910 4,313 -0.02(-0.34%)
Feb 20, 2015 5.890 5.930 5.830 5.930 5,684 +0.07(+1.19%)
Feb 19, 2015 5.865 5.865 5.840 5.860 12,089 -0.04(-0.68%)
Feb 18, 2015 5.920 5.930 5.900 5.900 2,604 +0.03(+0.51%)
Feb 17, 2015 5.860 5.960 5.810 5.870 8,429 -0.11(-1.84%)
Feb 13, 2015 5.980 5.980 5.980 0 +0.29(+5.10%)
Feb 12, 2015 5.660 5.690 5.600 5.690 6,811 +0.22(+3.93%)
Feb 11, 2015 5.470 5.485 5.470 5.475 1,551 -0.15(-2.67%)
Feb 10, 2015 5.750 5.750 5.590 5.625 6,300 -0.21(-3.52%)
Feb 09, 2015 5.750 5.830 5.750 5.830 1,816 +0.23(+4.11%)
Feb 06, 2015 5.710 5.710 5.600 5.600 3,046 -0.16(-2.78%)
Feb 05, 2015 5.760 5.790 5.750 5.760 148,101 +0.11(+1.95%)
Feb 04, 2015 5.690 5.700 5.650 5.650 3,367 -0.13(-2.33%)
Feb 03, 2015 5.770 5.820 5.710 5.785 9,103 +0.33(+6.15%)
Feb 02, 2015 5.450 5.450 5.450 5.450 150 +0.19(+3.61%)
Jan 30, 2015 5.240 5.300 5.240 5.260 1,689 -0.07(-1.31%)
Jan 29, 2015 5.280 5.330 5.280 5.330 1,433 +0.04(+0.76%)
Jan 28, 2015 5.325 5.325 5.290 5.290 1,316 -0.09(-1.67%)
Jan 27, 2015 5.400 5.420 5.380 5.380 9,072 -0.11(-2.00%)
Jan 26, 2015 5.300 5.490 5.300 5.490 7,513 +0.29(+5.58%)
Jan 23, 2015 5.200 5.260 5.175 5.200 6,989 -0.14(-2.62%)
Jan 22, 2015 5.280 5.340 5.220 5.340 15,317 -0.02(-0.37%)
Jan 21, 2015 5.320 5.410 5.320 5.360 1,487 +0.30(+5.93%)
Jan 20, 2015 5.040 5.100 5.040 5.060 16,575 -0.03(-0.59%)
Jan 16, 2015 5.090 5.090 5.090 0 +0.23(+4.73%)
Jan 15, 2015 4.900 4.900 4.860 4.860 3,240 +0.12(+2.53%)
Jan 14, 2015 4.690 4.740 4.640 4.740 18,084 +0.08(+1.72%)
Jan 12, 2015 4.660 4.660 4.660 0 -0.23(-4.70%)
Jan 09, 2015 4.890 4.890 4.835 4.890 9,612 +0.01(+0.31%)
Jan 08, 2015 4.860 4.910 4.850 4.875 4,609 +0.08(+1.67%)
Jan 07, 2015 4.840 4.840 4.780 4.795 1,846 +0.05(+1.16%)
Jan 06, 2015 4.770 4.770 4.740 4.740 3,279 -0.11(-2.27%)
Jan 05, 2015 4.800 4.860 4.800 4.850 9,037 -0.23(-4.43%)
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.