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 )

10.25 -0.18 (-1.73%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 7, 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, 2020 5.720 5.770 5.630 5.770 164,770 -0.03(-0.52%)
Jun 29, 2020 5.770 5.840 5.770 5.800 24,594 +0.04(+0.69%)
Jun 26, 2020 5.860 5.860 5.760 5.760 105,200 -0.21(-3.44%)
Jun 25, 2020 5.810 6.040 5.810 5.965 50,411 +0.03(+0.56%)
Jun 24, 2020 6.050 6.050 5.900 5.932 25,248 -0.11(-1.79%)
Jun 23, 2020 6.140 6.140 6.040 6.040 47,774 +0.05(+0.83%)
Jun 22, 2020 6.000 6.060 5.970 5.990 50,319 -0.05(-0.83%)
Jun 19, 2020 6.180 6.180 6.030 6.040 129,800 -0.08(-1.24%)
Jun 18, 2020 6.060 6.150 6.040 6.116 1,627,146 +0.06(+0.92%)
Jun 17, 2020 6.140 6.150 6.060 6.060 288,123 -0.03(-0.49%)
Jun 16, 2020 6.155 6.210 6.062 6.090 46,322 +0.07(+1.16%)
Jun 15, 2020 5.834 6.120 5.832 6.020 84,904 -0.08(-1.31%)
Jun 12, 2020 6.171 6.195 5.953 6.100 44,700 +0.16(+2.69%)
Jun 11, 2020 6.130 6.130 5.910 5.940 63,603 -0.36(-5.71%)
Jun 10, 2020 6.420 6.430 6.300 6.300 31,914 -0.15(-2.36%)
Jun 09, 2020 6.460 6.490 6.440 6.452 56,439 -0.28(-4.12%)
Jun 08, 2020 6.700 6.730 6.640 6.730 72,607 +0.03(+0.45%)
Jun 05, 2020 6.695 6.730 6.660 6.700 70,200 +0.13(+1.98%)
Jun 04, 2020 6.460 6.630 6.460 6.570 119,458 -0.01(-0.23%)
Jun 03, 2020 6.520 6.620 6.510 6.585 31,307 +0.07(+1.00%)
Jun 02, 2020 6.430 6.520 6.427 6.520 72,425 +0.23(+3.66%)
Jun 01, 2020 6.005 6.290 5.990 6.290 48,951 +0.43(+7.34%)
May 29, 2020 5.850 5.915 5.787 5.860 140,000 -0.17(-2.82%)
May 28, 2020 6.070 6.070 5.990 6.030 52,865 +0.07(+1.17%)
May 27, 2020 6.000 6.000 5.882 5.960 94,770 +0.24(+4.20%)
May 26, 2020 5.657 5.740 5.640 5.720 156,652 +0.06(+0.99%)
May 22, 2020 5.650 5.700 5.630 5.664 96,600 -0.05(-0.94%)
May 21, 2020 5.810 5.820 5.690 5.718 130,566 -0.20(-3.41%)
May 20, 2020 5.860 5.970 5.780 5.920 996,036 -0.04(-0.67%)
May 19, 2020 5.732 5.960 5.730 5.960 275,068 +0.23(+4.01%)
May 18, 2020 5.660 5.807 5.600 5.730 62,561 +0.47(+8.94%)
May 15, 2020 5.230 5.360 5.190 5.260 63,000 +0.19(+3.75%)
May 14, 2020 5.030 5.150 4.950 5.070 66,083 -0.10(-1.93%)
May 13, 2020 5.230 5.260 5.150 5.170 76,847 -0.13(-2.45%)
May 12, 2020 5.360 5.430 5.300 5.300 173,440 -0.12(-2.21%)
May 11, 2020 5.410 5.490 5.407 5.420 74,360 -0.11(-1.99%)
May 08, 2020 5.490 5.570 5.490 5.530 52,800 +0.02(+0.32%)
May 07, 2020 5.510 5.570 5.475 5.513 164,118 +0.10(+1.82%)
May 06, 2020 5.480 5.480 5.390 5.414 50,408 -0.15(-2.63%)
May 05, 2020 5.670 5.685 5.540 5.560 31,108 +0.06(+1.16%)
May 04, 2020 5.480 5.580 5.450 5.497 128,491 -0.05(-0.96%)
May 01, 2020 5.610 5.800 5.480 5.550 44,600 -0.10(-1.80%)
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%)
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.