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 (%)
Aug 31, 2015 5.230 5.310 5.205 5.210 2,393 -0.09(-1.79%)
Aug 28, 2015 5.310 5.350 5.305 5.305 6,459 +0.05(+1.05%)
Aug 27, 2015 5.200 5.260 5.200 5.250 648 +0.28(+5.63%)
Aug 26, 2015 4.910 5.030 4.910 4.970 2,257 -0.10(-1.97%)
Aug 25, 2015 5.100 5.100 5.030 5.070 2,940 +0.01(+0.20%)
Aug 24, 2015 5.070 5.070 4.950 5.060 17,197 -0.23(-4.35%)
Aug 21, 2015 5.320 5.340 5.240 5.290 4,265 -0.16(-2.94%)
Aug 20, 2015 5.470 5.470 5.360 5.450 2,355 -0.12(-2.15%)
Aug 19, 2015 5.460 5.570 5.460 5.570 3,243 +0.02(+0.36%)
Aug 18, 2015 5.590 5.590 5.510 5.550 4,533 -0.14(-2.46%)
Aug 17, 2015 5.710 5.710 5.690 5.690 1,274 +0.03(+0.53%)
Aug 14, 2015 5.760 5.760 5.660 5.660 5,747 -0.16(-2.75%)
Aug 13, 2015 5.820 5.820 5.820 5.820 976 +0.07(+1.22%)
Aug 12, 2015 5.775 5.830 5.750 5.750 909 +0.14(+2.50%)
Aug 11, 2015 5.610 5.610 5.600 5.610 1,938 +0.06(+1.08%)
Aug 10, 2015 5.540 5.630 5.540 5.550 1,833 -0.07(-1.25%)
Aug 07, 2015 5.590 5.620 5.575 5.620 4,995 +0.05(+0.90%)
Aug 06, 2015 5.560 5.570 5.440 5.570 5,211 -0.08(-1.42%)
Aug 05, 2015 5.670 5.670 5.570 5.650 2,349 +0.02(+0.36%)
Aug 04, 2015 5.615 5.650 5.585 5.630 4,277 -0.04(-0.71%)
Aug 03, 2015 5.670 5.670 5.660 5.670 10,882 -0.18(-3.08%)
Jul 31, 2015 5.880 5.880 5.805 5.850 2,967 +0.01(+0.17%)
Jul 30, 2015 5.735 5.840 5.735 5.840 4,394 -0.02(-0.34%)
Jul 29, 2015 5.700 5.880 5.700 5.860 4,288 +0.13(+2.27%)
Jul 28, 2015 5.690 5.730 5.690 5.730 1,008 +0.12(+2.14%)
Jul 27, 2015 5.670 5.670 5.610 5.610 1,712 -0.14(-2.43%)
Jul 24, 2015 5.780 5.780 5.750 5.750 3,260 -0.12(-2.04%)
Jul 23, 2015 5.820 5.870 5.820 5.870 1,309 +0.11(+1.82%)
Jul 22, 2015 5.810 5.810 5.765 5.765 2,295 -0.27(-4.39%)
Jul 21, 2015 5.940 6.030 5.940 6.030 1,914 +0.12(+2.03%)
Jul 20, 2015 5.910 5.910 5.870 5.910 5,472 -0.01(-0.17%)
Jul 17, 2015 5.910 5.930 5.875 5.920 1,961 +0.00(+0.00%)
Jul 16, 2015 5.930 5.930 5.920 5.920 1,588 +0.02(+0.34%)
Jul 15, 2015 5.860 5.900 5.855 5.900 1,975 -0.01(-0.17%)
Jul 14, 2015 5.810 5.910 5.810 5.910 1,839 +0.01(+0.17%)
Jul 13, 2015 5.950 5.950 5.900 5.900 4,170 -0.06(-1.01%)
Jul 10, 2015 5.830 5.960 5.800 5.960 26,035 +0.21(+3.65%)
Jul 09, 2015 5.770 5.770 5.750 5.750 2,056 +0.17(+3.05%)
Jul 08, 2015 5.620 5.620 5.510 5.580 930 +0.16(+2.95%)
Jul 07, 2015 5.315 5.420 5.315 5.420 1,175 -0.10(-1.81%)
Jul 06, 2015 5.600 5.600 5.520 5.520 465 -0.38(-6.44%)
Jul 02, 2015 5.900 5.900 5.900 0 +0.12(+2.08%)
Jul 01, 2015 5.855 5.855 5.780 5.780 21,816 -0.13(-2.20%)
Jun 30, 2015 5.930 5.930 5.780 5.910 17,786 -0.00(-0.08%)
Jun 29, 2015 5.915 5.920 5.915 5.915 2,535 -0.22(-3.66%)
Jun 26, 2015 6.170 6.170 6.100 6.140 3,067 +0.01(+0.16%)
Jun 25, 2015 6.130 6.130 6.130 6.130 340 -0.13(-2.08%)
Jun 24, 2015 6.260 6.260 6.220 6.260 4,032 +0.03(+0.48%)
Jun 23, 2015 6.165 6.230 6.165 6.230 1,051 +0.16(+2.64%)
Jun 22, 2015 6.000 6.130 5.980 6.070 16,454 -0.18(-2.88%)
Jun 19, 2015 6.280 6.280 6.190 6.250 3,698 +0.14(+2.29%)
Jun 18, 2015 6.080 6.190 6.080 6.110 2,676 +0.05(+0.83%)
Jun 17, 2015 6.040 6.150 5.960 6.060 12,390 +0.06(+1.08%)
Jun 16, 2015 6.010 6.040 5.995 5.995 1,936 -0.10(-1.64%)
Jun 15, 2015 6.130 6.140 6.040 6.095 899 -0.15(-2.32%)
Jun 12, 2015 6.120 6.240 6.120 6.240 924 -0.12(-1.89%)
Jun 11, 2015 6.360 6.360 6.350 6.360 2,303 +0.10(+1.60%)
Jun 10, 2015 6.090 6.260 6.090 6.260 12,926 +0.41(+7.01%)
Jun 09, 2015 5.910 5.910 5.850 5.850 2,837 +0.00(+0.00%)
Jun 08, 2015 5.805 5.850 5.805 5.850 339 -0.10(-1.68%)
Jun 05, 2015 5.870 5.960 5.870 5.950 6,856 -0.02(-0.34%)
Jun 04, 2015 5.990 6.020 5.925 5.970 13,749 -0.14(-2.29%)
Jun 03, 2015 6.100 6.110 6.070 6.110 1,676 +0.09(+1.50%)
Jun 02, 2015 6.040 6.040 6.020 6.020 1,634 +0.18(+3.08%)
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.