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, 2021 5.440 5.440 5.370 5.400 43,650 -0.08(-1.46%)
Jun 29, 2021 5.520 5.530 5.480 5.480 28,849 -0.06(-1.08%)
Jun 28, 2021 5.650 5.650 5.530 5.540 103,619 -0.13(-2.29%)
Jun 25, 2021 5.690 5.710 5.650 5.670 29,651 -0.03(-0.44%)
Jun 24, 2021 5.700 5.710 5.670 5.695 39,932 +0.02(+0.26%)
Jun 23, 2021 5.749 5.749 5.670 5.680 22,465 -0.04(-0.75%)
Jun 22, 2021 5.720 5.750 5.670 5.723 75,323 -0.08(-1.33%)
Jun 21, 2021 5.800 5.820 5.760 5.800 71,846 +0.20(+3.57%)
Jun 18, 2021 5.595 5.670 5.580 5.600 53,822 -0.26(-4.44%)
Jun 17, 2021 5.960 5.960 5.790 5.860 28,300 -0.09(-1.51%)
Jun 16, 2021 6.010 6.020 5.940 5.950 28,053 -0.11(-1.77%)
Jun 15, 2021 6.020 6.060 5.980 6.057 34,954 +0.13(+2.14%)
Jun 14, 2021 5.890 5.950 5.850 5.930 26,136 +0.14(+2.42%)
Jun 11, 2021 5.800 5.819 5.776 5.790 18,442 -0.03(-0.52%)
Jun 10, 2021 5.870 5.870 5.770 5.820 57,862 +0.01(+0.17%)
Jun 09, 2021 5.820 5.830 5.780 5.810 13,093 -0.04(-0.68%)
Jun 08, 2021 5.760 5.850 5.760 5.850 23,941 -0.15(-2.50%)
Jun 07, 2021 5.980 6.040 5.960 6.000 23,032 +0.03(+0.50%)
Jun 04, 2021 6.020 6.020 5.935 5.970 59,563 -0.16(-2.61%)
Jun 03, 2021 6.080 6.140 6.040 6.130 26,522 -0.02(-0.33%)
Jun 02, 2021 6.150 6.170 6.090 6.150 78,029 -0.18(-2.84%)
Jun 01, 2021 6.300 6.350 6.280 6.330 30,892 +0.05(+0.80%)
May 28, 2021 6.220 6.290 6.220 6.280 17,063 +0.07(+1.13%)
May 27, 2021 6.210 6.340 6.210 6.210 85,370 -0.01(-0.16%)
May 26, 2021 6.160 6.220 6.160 6.220 49,930 +0.11(+1.80%)
May 25, 2021 6.152 6.152 5.980 6.110 85,482 -0.05(-0.81%)
May 24, 2021 5.980 6.160 5.980 6.160 23,340 +0.11(+1.82%)
May 21, 2021 5.990 6.050 5.990 6.050 169,274 +0.03(+0.54%)
May 20, 2021 5.990 6.040 5.960 6.018 36,797 -0.18(-2.94%)
May 19, 2021 6.110 6.400 6.093 6.200 32,390 -0.30(-4.62%)
May 18, 2021 6.600 6.600 6.290 6.500 28,435 +0.20(+3.17%)
May 17, 2021 6.250 6.320 6.220 6.300 15,222 -0.03(-0.47%)
May 14, 2021 6.220 6.330 6.200 6.330 81,245 +0.25(+4.11%)
May 13, 2021 5.982 6.080 5.982 6.080 94,900 +0.02(+0.33%)
May 12, 2021 6.120 6.150 6.040 6.060 27,837 -0.03(-0.49%)
May 11, 2021 6.010 6.130 5.990 6.090 27,400 -0.03(-0.49%)
May 10, 2021 6.250 6.250 6.110 6.120 102,048 -0.13(-2.08%)
May 07, 2021 6.170 6.300 6.098 6.250 265,739 +0.09(+1.46%)
May 06, 2021 6.080 6.190 6.080 6.160 171,835 +0.05(+0.82%)
May 05, 2021 6.020 6.130 6.020 6.110 20,195 +0.18(+3.04%)
May 04, 2021 6.060 6.060 5.890 5.930 36,491 +0.03(+0.51%)
May 03, 2021 5.850 5.900 5.825 5.900 59,281 +0.21(+3.60%)
Apr 30, 2021 5.780 5.790 5.695 5.695 38,600 -0.12(-2.15%)
Apr 29, 2021 5.870 5.890 5.774 5.820 64,163 +0.04(+0.69%)
Apr 28, 2021 5.695 5.810 5.695 5.780 26,808 +0.11(+1.86%)
Apr 27, 2021 5.680 5.700 5.620 5.675 29,048 +0.01(+0.26%)
Apr 26, 2021 5.680 5.720 5.660 5.660 65,270 +0.05(+0.89%)
Apr 23, 2021 5.550 5.640 5.525 5.610 56,800 +0.03(+0.54%)
Apr 22, 2021 5.660 5.660 5.540 5.580 84,853 -0.05(-0.93%)
Apr 21, 2021 5.495 5.650 5.495 5.633 87,179 +0.06(+1.12%)
Apr 20, 2021 5.650 5.650 5.540 5.570 30,855 -0.20(-3.43%)
Apr 19, 2021 5.850 5.850 5.720 5.768 24,340 +0.01(+0.14%)
Apr 16, 2021 5.740 5.800 5.740 5.760 184,700 -0.06(-0.99%)
Apr 15, 2021 5.820 5.850 5.790 5.817 43,212 -0.08(-1.40%)
Apr 14, 2021 5.777 5.940 5.777 5.900 45,894 +0.26(+4.66%)
Apr 13, 2021 5.690 5.710 5.630 5.638 52,176 -0.01(-0.22%)
Apr 12, 2021 5.705 5.725 5.650 5.650 43,407 -0.08(-1.48%)
Apr 09, 2021 5.720 5.760 5.700 5.735 35,500 -0.08(-1.46%)
Apr 08, 2021 5.810 5.850 5.790 5.820 40,527 -0.09(-1.61%)
Apr 07, 2021 5.910 5.950 5.890 5.915 33,844 +0.08(+1.28%)
Apr 06, 2021 5.870 5.900 5.820 5.840 73,399 -0.05(-0.93%)
Apr 05, 2021 5.900 5.920 5.830 5.895 50,110 +0.00(+0.08%)
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.