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 (%)
Jun 30, 2017 7.487 7.590 7.487 7.560 11,441 +0.06(+0.80%)
Jun 29, 2017 7.570 7.570 7.450 7.500 16,339 -0.01(-0.13%)
Jun 28, 2017 7.360 7.510 7.360 7.510 11,151 +0.07(+0.94%)
Jun 27, 2017 7.480 7.480 7.380 7.440 14,528 +0.21(+2.90%)
Jun 26, 2017 7.280 7.300 7.230 7.230 8,571 +0.00(+0.00%)
Jun 23, 2017 7.200 7.300 7.200 7.230 6,611 -0.03(-0.41%)
Jun 22, 2017 7.150 7.280 7.150 7.260 21,920 -0.06(-0.82%)
Jun 21, 2017 7.340 7.340 7.270 7.320 10,841 -0.05(-0.68%)
Jun 20, 2017 7.420 7.420 7.340 7.370 8,617 -0.19(-2.51%)
Jun 19, 2017 7.560 7.650 7.540 7.560 5,398 -0.07(-0.92%)
Jun 16, 2017 7.490 7.630 7.420 7.630 3,034 +0.23(+3.11%)
Jun 15, 2017 7.277 7.400 7.250 7.400 14,540 -0.04(-0.60%)
Jun 14, 2017 7.530 7.540 7.424 7.445 15,601 -0.11(-1.52%)
Jun 13, 2017 7.580 7.580 7.520 7.560 8,633 +0.02(+0.27%)
Jun 12, 2017 7.580 7.580 7.460 7.540 5,100 +0.02(+0.29%)
Jun 09, 2017 7.485 7.550 7.470 7.518 9,623 +0.09(+1.21%)
Jun 08, 2017 7.470 7.500 7.428 7.428 148,677 -0.17(-2.26%)
Jun 07, 2017 7.760 7.760 7.440 7.600 254,483 -0.07(-0.91%)
Jun 06, 2017 7.670 7.670 7.600 7.670 3,296 +0.06(+0.79%)
Jun 05, 2017 7.600 7.650 7.600 7.610 33,876 -0.10(-1.25%)
Jun 02, 2017 7.702 7.750 7.670 7.706 5,191 -0.03(-0.44%)
Jun 01, 2017 7.710 7.760 7.590 7.740 9,454 +0.04(+0.52%)
May 31, 2017 7.710 7.740 7.650 7.700 5,136 -0.11(-1.41%)
May 30, 2017 7.610 7.810 7.610 7.810 51,430 -0.10(-1.26%)
May 26, 2017 7.900 7.910 7.770 7.910 14,616 +0.00(+0.00%)
May 25, 2017 7.940 7.940 7.850 7.910 7,958 +0.00(+0.00%)
May 24, 2017 7.940 7.940 7.853 7.910 5,423 +0.00(+0.00%)
May 23, 2017 8.010 8.030 7.900 7.910 9,662 -0.08(-1.00%)
May 22, 2017 7.965 8.000 7.880 7.990 7,525 -0.05(-0.62%)
May 19, 2017 7.803 8.040 7.803 8.040 3,868 +0.35(+4.55%)
May 18, 2017 7.690 7.690 7.550 7.690 4,908 -0.25(-3.15%)
May 17, 2017 7.960 7.980 7.880 7.940 7,861 -0.03(-0.38%)
May 16, 2017 8.010 8.060 7.910 7.970 4,019 +0.10(+1.27%)
May 15, 2017 7.885 7.910 7.870 7.870 8,845 +0.12(+1.55%)
May 12, 2017 7.870 7.870 7.745 7.750 7,145 -0.06(-0.77%)
May 11, 2017 7.820 7.830 7.680 7.810 4,332 +0.13(+1.73%)
May 10, 2017 7.520 7.690 7.520 7.678 13,643 +0.13(+1.76%)
May 09, 2017 7.565 7.565 7.530 7.545 3,859 -0.07(-0.85%)
May 08, 2017 7.615 7.650 7.580 7.610 9,140 +0.01(+0.13%)
May 05, 2017 7.496 7.640 7.470 7.600 7,425 -0.02(-0.26%)
May 04, 2017 7.600 7.680 7.600 7.620 21,783 +0.04(+0.46%)
May 03, 2017 7.590 7.680 7.550 7.585 12,101 -0.08(-1.11%)
May 02, 2017 7.695 7.695 7.610 7.670 14,304 -0.09(-1.16%)
May 01, 2017 7.660 7.800 7.660 7.760 6,939 -0.10(-1.27%)
Apr 28, 2017 7.890 7.890 7.640 7.860 7,852 +0.09(+1.16%)
Apr 27, 2017 7.860 7.860 7.620 7.770 10,851 +0.05(+0.65%)
Apr 26, 2017 7.825 7.920 7.720 7.720 1,848 -0.21(-2.65%)
Apr 25, 2017 7.845 7.940 7.810 7.930 4,573 +0.14(+1.80%)
Apr 24, 2017 7.670 7.820 7.670 7.790 14,396 +0.20(+2.64%)
Apr 21, 2017 7.550 7.600 7.440 7.590 8,364 -0.04(-0.59%)
Apr 20, 2017 7.710 7.710 7.590 7.635 8,023 +0.02(+0.28%)
Apr 19, 2017 7.750 7.750 7.590 7.614 3,903 -0.08(-0.99%)
Apr 18, 2017 7.790 7.790 7.690 7.690 10,819 -0.20(-2.53%)
Apr 17, 2017 7.900 7.900 7.740 7.890 8,088 +0.20(+2.60%)
Apr 13, 2017 7.840 7.840 7.620 7.690 7,695 -0.08(-1.03%)
Apr 12, 2017 7.870 7.870 7.710 7.770 4,410 -0.03(-0.38%)
Apr 11, 2017 7.680 7.820 7.645 7.800 525,590 +0.13(+1.64%)
Apr 10, 2017 7.770 7.770 7.650 7.674 1,745 +0.02(+0.31%)
Apr 07, 2017 7.600 7.660 7.600 7.650 3,316 +0.00(+0.00%)
Apr 06, 2017 7.630 7.770 7.630 7.650 6,658 +0.04(+0.53%)
Apr 05, 2017 7.680 7.680 7.586 7.610 7,929 +0.01(+0.13%)
Apr 04, 2017 7.500 7.710 7.500 7.600 3,890 +0.09(+1.20%)
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.