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 )

10.41 +0.10 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Apr 30, 2020 5.670 5.770 5.620 5.652 144,987 +0.03(+0.57%)
Apr 29, 2020 5.545 5.640 5.530 5.620 69,036 +0.39(+7.46%)
Apr 28, 2020 5.178 5.310 5.140 5.230 893,229 +0.20(+3.98%)
Apr 27, 2020 5.037 5.090 4.980 5.030 1,457,307 -0.10(-1.95%)
Apr 24, 2020 5.120 5.140 5.000 5.130 61,900 +0.14(+2.81%)
Apr 23, 2020 4.970 5.100 4.950 4.990 93,524 +0.04(+0.81%)
Apr 22, 2020 4.997 5.020 4.940 4.950 81,908 +0.08(+1.64%)
Apr 21, 2020 4.857 4.920 4.840 4.870 285,213 -0.22(-4.32%)
Apr 20, 2020 5.075 5.210 5.050 5.090 137,089 -0.12(-2.21%)
Apr 17, 2020 5.080 5.220 5.070 5.205 143,300 +0.24(+4.73%)
Apr 16, 2020 5.110 5.110 4.970 4.970 128,885 -0.23(-4.42%)
Apr 15, 2020 5.245 5.270 5.160 5.200 85,449 -0.26(-4.76%)
Apr 14, 2020 5.480 5.585 5.440 5.460 286,448 -0.04(-0.64%)
Apr 13, 2020 5.687 5.740 5.290 5.495 101,237 -0.00(-0.09%)
Apr 09, 2020 5.617 5.635 5.450 5.500 143,000 +0.11(+2.04%)
Apr 08, 2020 5.240 5.400 5.220 5.390 186,073 +0.10(+1.89%)
Apr 07, 2020 5.470 5.500 5.290 5.290 339,255 -0.04(-0.66%)
Apr 06, 2020 5.390 5.440 5.270 5.325 503,029 -0.18(-3.36%)
Apr 03, 2020 5.560 5.600 5.450 5.510 72,900 -0.13(-2.27%)
Apr 02, 2020 5.535 5.940 5.525 5.638 213,887 +0.20(+3.64%)
Apr 01, 2020 5.533 5.620 5.410 5.440 194,786 -0.09(-1.58%)
Mar 31, 2020 5.520 5.710 5.490 5.527 201,559 +0.08(+1.42%)
Mar 30, 2020 5.357 5.490 5.324 5.450 486,830 +0.16(+2.93%)
Mar 27, 2020 5.193 5.460 5.150 5.295 70,900 -0.01(-0.28%)
Mar 26, 2020 5.178 5.375 5.170 5.310 127,821 +0.11(+2.12%)
Mar 25, 2020 5.090 5.280 5.030 5.200 148,674 +0.17(+3.48%)
Mar 24, 2020 4.870 5.150 4.800 5.025 356,017 +0.61(+13.69%)
Mar 23, 2020 4.380 4.470 4.300 4.420 214,968 +0.13(+3.15%)
Mar 20, 2020 4.680 4.680 4.200 4.285 203,500 -0.22(-4.99%)
Mar 19, 2020 4.530 4.657 4.400 4.510 136,951 +0.07(+1.68%)
Mar 18, 2020 4.567 4.650 4.370 4.436 135,141 -0.30(-6.42%)
Mar 17, 2020 4.590 4.787 4.553 4.740 313,970 +0.40(+9.22%)
Mar 16, 2020 4.440 4.630 4.340 4.340 262,035 -0.78(-15.23%)
Mar 13, 2020 5.060 5.120 4.660 5.120 192,400 +0.45(+9.71%)
Mar 12, 2020 4.870 5.020 4.580 4.667 421,352 -0.52(-9.99%)
Mar 11, 2020 5.290 5.340 5.150 5.185 160,396 -0.97(-15.69%)
Mar 10, 2020 5.670 6.150 5.290 6.150 411,985 +0.88(+16.70%)
Mar 09, 2020 5.510 5.578 5.270 5.270 119,354 -1.16(-18.00%)
Mar 06, 2020 6.595 6.640 6.380 6.427 233,700 -0.43(-6.26%)
Mar 05, 2020 6.890 6.920 6.770 6.856 141,373 -0.24(-3.44%)
Mar 04, 2020 7.100 7.110 6.990 7.100 191,462 -0.05(-0.74%)
Mar 03, 2020 7.210 7.400 7.070 7.153 412,071 +0.08(+1.17%)
Mar 02, 2020 7.080 7.090 6.950 7.070 220,136 +0.17(+2.46%)
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%)
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.