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 29, 2018 9.430 9.600 9.400 9.520 365,438 +0.18(+1.98%)
Jun 28, 2018 9.316 9.360 9.305 9.335 14,437 -0.12(-1.27%)
Jun 27, 2018 9.360 9.510 9.290 9.455 30,786 +0.12(+1.23%)
Jun 26, 2018 9.351 9.490 9.310 9.340 10,952 +0.12(+1.30%)
Jun 25, 2018 9.260 9.290 9.220 9.220 11,434 -0.12(-1.28%)
Jun 22, 2018 9.240 9.340 9.240 9.340 21,913 +0.32(+3.61%)
Jun 21, 2018 9.030 9.050 8.965 9.015 22,561 +0.04(+0.39%)
Jun 20, 2018 9.020 9.020 8.950 8.980 12,517 -0.10(-1.10%)
Jun 19, 2018 9.055 9.210 9.038 9.080 33,880 -0.15(-1.63%)
Jun 18, 2018 9.230 9.290 9.190 9.230 34,629 +0.05(+0.54%)
Jun 15, 2018 9.235 9.235 9.140 9.180 8,874 -0.18(-1.92%)
Jun 14, 2018 9.400 9.400 9.330 9.360 15,394 -0.09(-0.95%)
Jun 13, 2018 9.455 9.490 9.450 9.450 21,460 -0.07(-0.74%)
Jun 12, 2018 9.570 9.570 9.490 9.520 23,672 -0.11(-1.14%)
Jun 11, 2018 9.545 9.630 9.510 9.630 61,416 +0.18(+1.85%)
Jun 08, 2018 9.460 9.490 9.420 9.455 18,899 -0.20(-2.07%)
Jun 07, 2018 9.725 9.780 9.580 9.655 27,618 +0.09(+0.99%)
Jun 06, 2018 9.610 9.610 9.480 9.560 32,863 +0.10(+1.06%)
Jun 05, 2018 9.390 9.510 9.270 9.460 20,491 +0.08(+0.80%)
Jun 04, 2018 9.470 9.470 9.340 9.385 10,639 +0.08(+0.91%)
Jun 01, 2018 9.442 9.450 9.300 9.300 9,929 -0.02(-0.27%)
May 31, 2018 9.250 9.340 9.210 9.325 17,245 -0.12(-1.32%)
May 30, 2018 9.392 9.520 9.220 9.450 23,189 +0.30(+3.28%)
May 29, 2018 9.040 9.150 8.950 9.150 18,049 -0.35(-3.68%)
May 25, 2018 9.500 9.500 9.500 0 -0.29(-2.96%)
May 24, 2018 9.690 9.810 9.680 9.790 12,538 +0.05(+0.51%)
May 23, 2018 9.790 9.790 9.680 9.740 10,153 -0.32(-3.18%)
May 22, 2018 10.04 10.10 10.02 10.06 20,264 -0.05(-0.49%)
May 21, 2018 9.990 10.12 9.980 10.11 12,073 +0.21(+2.12%)
May 18, 2018 9.934 9.950 9.900 9.900 12,662 -0.12(-1.20%)
May 17, 2018 9.930 10.02 9.890 10.02 11,112 -0.09(-0.89%)
May 16, 2018 9.974 10.11 9.945 10.11 8,246 -0.02(-0.15%)
May 15, 2018 10.04 10.20 10.04 10.12 23,229 -0.18(-1.70%)
May 14, 2018 10.28 10.32 10.22 10.30 1,004,528 +0.04(+0.43%)
May 11, 2018 10.13 10.28 10.12 10.26 96,112 +0.29(+2.87%)
May 10, 2018 9.880 9.970 9.880 9.970 64,695 +0.29(+3.00%)
May 09, 2018 9.650 9.700 9.650 9.680 18,571 +0.06(+0.62%)
May 08, 2018 9.580 9.636 9.569 9.620 9,818 -0.12(-1.18%)
May 07, 2018 9.760 9.857 9.710 9.735 6,872 +0.14(+1.51%)
May 04, 2018 9.480 9.590 9.480 9.590 18,855 +0.07(+0.74%)
May 03, 2018 9.450 9.530 9.450 9.520 6,202 +0.09(+0.95%)
May 02, 2018 9.500 9.510 9.420 9.430 38,934 -0.26(-2.68%)
May 01, 2018 9.689 9.720 9.440 9.690 5,970 +0.10(+1.04%)
Apr 30, 2018 9.650 9.650 9.520 9.590 89,706 -0.11(-1.16%)
Apr 27, 2018 9.560 9.760 9.560 9.703 8,073 +0.18(+1.92%)
Apr 26, 2018 9.640 9.719 9.520 9.520 10,455 -0.10(-1.04%)
Apr 25, 2018 9.530 9.710 9.530 9.620 11,215 -0.11(-1.13%)
Apr 24, 2018 9.840 9.900 9.723 9.730 11,391 -0.16(-1.67%)
Apr 23, 2018 9.910 9.940 9.850 9.895 23,876 +0.16(+1.64%)
Apr 20, 2018 9.760 9.770 9.710 9.735 8,007 -0.14(-1.42%)
Apr 19, 2018 9.930 9.945 9.850 9.875 5,874 +0.04(+0.46%)
Apr 18, 2018 9.780 9.840 9.780 9.830 9,408 +0.14(+1.50%)
Apr 17, 2018 9.620 9.700 9.590 9.685 16,110 +0.01(+0.05%)
Apr 16, 2018 9.720 9.720 9.639 9.680 58,965 -0.04(-0.41%)
Apr 13, 2018 9.718 9.748 9.700 9.720 8,449 -0.24(-2.41%)
Apr 12, 2018 9.940 9.960 9.910 9.960 9,642 +0.03(+0.30%)
Apr 11, 2018 9.977 9.980 9.909 9.930 33,228 +0.10(+1.02%)
Apr 10, 2018 9.830 9.860 9.800 9.830 15,379 +0.13(+1.34%)
Apr 09, 2018 9.760 9.760 9.700 9.700 11,741 +0.07(+0.73%)
Apr 06, 2018 9.640 9.690 9.570 9.630 12,361 -0.01(-0.10%)
Apr 05, 2018 9.580 9.690 9.580 9.640 12,287 +0.17(+1.80%)
Apr 04, 2018 9.360 9.470 9.360 9.470 42,369 +0.13(+1.45%)
Apr 03, 2018 9.380 9.380 9.290 9.335 20,678 +0.03(+0.32%)
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.