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 (%)
Aug 31, 2020 5.400 5.410 5.290 5.300 63,397 -0.09(-1.67%)
Aug 28, 2020 5.370 5.420 5.370 5.390 25,100 +0.05(+1.03%)
Aug 27, 2020 5.380 5.380 5.300 5.335 36,091 -0.03(-0.47%)
Aug 26, 2020 5.390 5.395 5.360 5.360 80,230 -0.03(-0.56%)
Aug 25, 2020 5.420 5.440 5.350 5.390 170,069 -0.04(-0.83%)
Aug 24, 2020 5.410 5.484 5.400 5.435 129,628 +0.21(+4.12%)
Aug 21, 2020 5.225 5.240 5.210 5.220 61,000 -0.13(-2.50%)
Aug 20, 2020 5.370 5.410 5.340 5.354 74,277 -0.08(-1.49%)
Aug 19, 2020 5.446 5.520 5.435 5.435 88,950 -0.12(-2.07%)
Aug 18, 2020 5.650 5.650 5.530 5.550 73,498 -0.02(-0.36%)
Aug 17, 2020 5.570 5.570 5.540 5.570 33,218 +0.00(+0.00%)
Aug 14, 2020 5.580 5.610 5.550 5.570 33,000 -0.07(-1.28%)
Aug 13, 2020 5.747 5.755 5.640 5.643 34,205 -0.03(-0.49%)
Aug 12, 2020 5.710 5.730 5.660 5.670 133,509 +0.12(+2.22%)
Aug 11, 2020 5.590 5.630 5.540 5.547 60,318 +0.12(+2.15%)
Aug 10, 2020 5.415 5.470 5.410 5.430 57,800 +0.07(+1.40%)
Aug 07, 2020 5.380 5.380 5.320 5.355 26,900 -0.13(-2.46%)
Aug 06, 2020 5.428 5.490 5.428 5.490 55,386 +0.02(+0.37%)
Aug 05, 2020 5.490 5.540 5.470 5.470 56,773 +0.05(+1.02%)
Aug 04, 2020 5.360 5.440 5.350 5.415 147,917 +0.12(+2.23%)
Aug 03, 2020 5.240 5.300 5.235 5.297 198,995 +0.11(+2.14%)
Jul 31, 2020 5.290 5.290 5.150 5.186 164,400 -0.12(-2.21%)
Jul 30, 2020 5.380 5.380 5.260 5.303 81,837 -0.16(-2.88%)
Jul 29, 2020 5.578 5.578 5.430 5.460 431,940 -0.11(-1.97%)
Jul 28, 2020 5.630 5.630 5.570 5.570 62,993 -0.34(-5.68%)
Jul 27, 2020 5.930 5.970 5.890 5.905 73,032 -0.07(-1.16%)
Jul 24, 2020 5.980 6.020 5.930 5.975 68,700 +0.04(+0.76%)
Jul 23, 2020 5.935 5.980 5.915 5.930 35,064 -0.06(-0.92%)
Jul 22, 2020 5.982 6.000 5.968 5.985 26,996 -0.09(-1.56%)
Jul 21, 2020 5.880 6.080 5.880 6.080 136,471 +0.24(+4.11%)
Jul 20, 2020 5.840 5.870 5.830 5.840 59,551 -0.07(-1.18%)
Jul 17, 2020 5.880 5.930 5.850 5.910 39,000 +0.05(+0.81%)
Jul 16, 2020 5.870 5.940 5.850 5.862 76,482 -0.08(-1.30%)
Jul 15, 2020 5.930 5.950 5.870 5.940 38,254 -0.04(-0.67%)
Jul 14, 2020 5.890 6.000 5.890 5.980 38,030 +0.11(+1.79%)
Jul 13, 2020 5.900 5.940 5.850 5.875 44,671 +0.04(+0.77%)
Jul 10, 2020 5.850 5.890 5.830 5.830 38,400 -0.06(-1.02%)
Jul 09, 2020 5.920 5.920 5.820 5.890 47,606 -0.16(-2.61%)
Jul 08, 2020 5.950 6.060 5.945 6.048 22,639 +0.16(+2.68%)
Jul 07, 2020 5.970 5.970 5.890 5.890 54,375 +0.00(+0.00%)
Jul 06, 2020 5.940 5.960 5.880 5.890 64,074 +0.05(+0.86%)
Jul 02, 2020 5.860 5.900 5.790 5.840 79,200 +0.07(+1.21%)
Jul 01, 2020 5.740 5.790 5.710 5.770 79,306 +0.00(+0.00%)
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%)
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.