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, 2022 5.764 5.840 5.745 5.780 39,675 -0.17(-2.86%)
Jun 29, 2022 6.076 6.150 5.950 5.950 37,740 -0.22(-3.57%)
Jun 28, 2022 6.170 6.180 6.100 6.170 78,581 +0.18(+3.01%)
Jun 27, 2022 5.958 6.060 5.958 5.990 171,378 +0.16(+2.74%)
Jun 24, 2022 5.790 5.950 5.750 5.830 33,441 +0.19(+3.37%)
Jun 23, 2022 5.690 5.710 5.607 5.640 79,962 -0.16(-2.76%)
Jun 22, 2022 5.740 5.860 5.722 5.800 53,059 -0.15(-2.52%)
Jun 21, 2022 6.016 6.570 5.910 5.950 77,682 +0.14(+2.41%)
Jun 17, 2022 6.050 6.050 5.800 5.810 32,940 -0.28(-4.60%)
Jun 16, 2022 6.090 6.180 6.080 6.090 44,170 -0.45(-6.88%)
Jun 15, 2022 6.570 6.610 6.370 6.540 2,612,228 +0.09(+1.40%)
Jun 14, 2022 6.615 6.615 6.360 6.450 182,248 +0.03(+0.39%)
Jun 13, 2022 6.430 6.500 6.327 6.425 39,282 -0.08(-1.31%)
Jun 10, 2022 6.565 6.570 6.450 6.510 34,664 -0.22(-3.27%)
Jun 09, 2022 6.820 6.820 6.730 6.730 19,125 -0.07(-1.03%)
Jun 08, 2022 6.800 6.880 6.790 6.800 27,713 +0.06(+0.93%)
Jun 07, 2022 6.650 6.770 6.640 6.737 13,542 +0.24(+3.65%)
Jun 06, 2022 6.510 6.510 6.460 6.500 21,043 +0.01(+0.15%)
Jun 03, 2022 6.380 6.490 6.380 6.490 25,453 +0.24(+3.84%)
Jun 02, 2022 6.355 6.355 6.225 6.250 54,880 -0.33(-5.02%)
Jun 01, 2022 6.530 6.580 6.490 6.580 18,074 +0.13(+2.02%)
May 31, 2022 6.700 6.700 6.430 6.450 37,007 +0.00(+0.00%)
May 27, 2022 6.290 6.490 6.290 6.450 39,974 +0.07(+1.10%)
May 26, 2022 6.400 6.440 6.340 6.380 73,390 +0.21(+3.40%)
May 25, 2022 6.160 6.200 6.110 6.170 20,918 +0.10(+1.65%)
May 24, 2022 6.000 6.110 5.980 6.070 37,967 +0.11(+1.76%)
May 23, 2022 5.925 5.975 5.910 5.965 50,166 +0.27(+4.74%)
May 20, 2022 5.710 5.712 5.607 5.695 27,145 +0.03(+0.44%)
May 19, 2022 5.650 5.700 5.635 5.670 19,722 +0.06(+1.07%)
May 18, 2022 5.740 5.775 5.590 5.610 39,992 +0.04(+0.72%)
May 17, 2022 5.520 5.594 5.520 5.570 52,017 +0.15(+2.77%)
May 16, 2022 5.420 5.450 5.370 5.420 19,856 +0.01(+0.18%)
May 13, 2022 5.440 5.466 5.380 5.410 29,021 +0.01(+0.19%)
May 12, 2022 5.390 5.440 5.320 5.400 39,458 -0.03(-0.55%)
May 11, 2022 5.460 5.688 5.430 5.430 28,239 -0.09(-1.63%)
May 10, 2022 5.585 5.620 5.420 5.520 66,001 +0.16(+2.99%)
May 09, 2022 5.580 5.590 5.250 5.360 57,575 -0.40(-6.94%)
May 06, 2022 5.760 5.840 5.620 5.760 43,940 +0.09(+1.59%)
May 05, 2022 5.765 5.800 5.600 5.670 136,559 -0.01(-0.18%)
May 04, 2022 5.855 5.900 5.660 5.680 31,926 -0.14(-2.41%)
May 03, 2022 5.780 5.862 5.700 5.820 179,335 -0.11(-1.94%)
May 02, 2022 5.960 6.000 5.850 5.935 34,407 -0.04(-0.59%)
Apr 29, 2022 6.080 6.110 5.960 5.970 48,995 +0.08(+1.38%)
Apr 28, 2022 5.790 5.910 5.770 5.888 32,189 +0.14(+2.41%)
Apr 27, 2022 5.670 5.785 5.640 5.750 19,806 +0.12(+2.13%)
Apr 26, 2022 5.675 5.752 5.580 5.630 67,886 -0.12(-2.09%)
Apr 25, 2022 5.742 5.790 5.670 5.750 14,465 -0.26(-4.33%)
Apr 22, 2022 6.125 6.125 5.980 6.010 21,512 -0.12(-1.93%)
Apr 21, 2022 6.275 6.290 6.110 6.128 25,898 -0.08(-1.32%)
Apr 20, 2022 6.230 6.248 6.176 6.210 17,918 -0.10(-1.58%)
Apr 19, 2022 6.380 6.390 6.290 6.310 25,989 -0.24(-3.59%)
Apr 18, 2022 6.400 6.630 6.270 6.545 16,165 +0.14(+2.20%)
Apr 14, 2022 6.400 6.460 6.360 6.404 22,730 -0.08(-1.25%)
Apr 13, 2022 6.450 6.500 6.440 6.485 24,173 +0.11(+1.77%)
Apr 12, 2022 6.435 6.600 6.360 6.372 17,256 +0.02(+0.35%)
Apr 11, 2022 6.360 6.435 6.320 6.350 17,074 -0.02(-0.31%)
Apr 08, 2022 6.300 6.370 6.300 6.370 26,982 +0.06(+0.95%)
Apr 07, 2022 6.310 6.330 6.220 6.310 29,896 +0.03(+0.56%)
Apr 06, 2022 6.310 6.360 6.240 6.275 22,433 +0.04(+0.56%)
Apr 05, 2022 6.270 6.298 6.215 6.240 16,421 -0.06(-0.91%)
Apr 04, 2022 6.360 6.360 6.270 6.298 45,947 -0.04(-0.67%)
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.