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 )

10.24 -0.19 (-1.85%)
Streaming Delayed Price Updated: 3:37 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 (%)
Sep 30, 2019 7.402 7.539 7.400 7.460 40,197 +0.08(+1.08%)
Sep 27, 2019 7.382 7.460 7.380 7.380 73,800 +0.02(+0.27%)
Sep 26, 2019 7.370 7.380 7.340 7.360 61,659 -0.01(-0.14%)
Sep 25, 2019 7.332 7.400 7.320 7.370 259,553 -0.09(-1.21%)
Sep 24, 2019 7.500 7.510 7.440 7.460 51,642 -0.04(-0.53%)
Sep 23, 2019 7.490 7.560 7.460 7.500 62,308 -0.07(-0.92%)
Sep 20, 2019 7.598 7.633 7.540 7.570 31,500 -0.00(-0.07%)
Sep 19, 2019 7.590 7.610 7.560 7.575 23,475 +0.04(+0.60%)
Sep 18, 2019 7.470 7.570 7.460 7.530 55,400 +0.03(+0.40%)
Sep 17, 2019 7.530 7.590 7.420 7.500 192,836 +0.11(+1.49%)
Sep 16, 2019 7.390 7.460 7.385 7.390 68,028 +0.17(+2.35%)
Sep 13, 2019 7.308 7.308 7.212 7.220 157,900 +0.05(+0.70%)
Sep 12, 2019 7.130 7.210 7.105 7.170 98,006 -0.13(-1.78%)
Sep 11, 2019 7.341 7.370 7.300 7.300 19,870 -0.12(-1.62%)
Sep 10, 2019 7.400 7.500 7.397 7.420 57,139 +0.17(+2.34%)
Sep 09, 2019 7.190 7.300 7.180 7.250 245,443 +0.09(+1.26%)
Sep 06, 2019 7.300 7.300 7.110 7.160 30,300 -0.04(-0.56%)
Sep 05, 2019 7.260 7.275 7.200 7.200 125,098 +0.14(+1.98%)
Sep 04, 2019 7.050 7.130 7.030 7.060 179,556 +0.12(+1.73%)
Sep 03, 2019 6.943 7.020 6.920 6.940 99,688 -0.17(-2.39%)
Aug 30, 2019 7.125 7.160 7.070 7.110 45,900 +0.11(+1.57%)
Aug 29, 2019 7.020 7.040 6.980 7.000 82,777 -0.02(-0.28%)
Aug 28, 2019 6.961 7.020 6.942 7.020 100,244 +0.16(+2.33%)
Aug 27, 2019 6.930 6.960 6.860 6.860 128,183 +0.02(+0.29%)
Aug 26, 2019 6.950 6.950 6.840 6.840 102,150 -0.13(-1.87%)
Aug 23, 2019 6.978 7.035 6.920 6.970 45,500 -0.04(-0.64%)
Aug 22, 2019 7.060 7.061 6.970 7.015 77,772 -0.06(-0.78%)
Aug 21, 2019 7.072 7.100 7.030 7.070 39,655 +0.06(+0.86%)
Aug 20, 2019 6.970 7.020 6.900 7.010 186,878 +0.03(+0.43%)
Aug 19, 2019 7.010 7.034 6.950 6.980 126,704 +0.08(+1.16%)
Aug 16, 2019 6.870 6.930 6.870 6.900 167,300 +0.03(+0.45%)
Aug 15, 2019 6.920 6.950 6.840 6.869 108,326 -0.09(-1.31%)
Aug 14, 2019 7.060 7.060 6.950 6.960 104,339 -0.23(-3.20%)
Aug 13, 2019 7.130 7.210 7.070 7.190 315,650 +0.00(+0.00%)
Aug 12, 2019 7.170 7.260 7.140 7.190 210,908 +0.08(+1.13%)
Aug 09, 2019 7.300 7.420 6.970 7.110 892,300 -0.25(-3.40%)
Aug 08, 2019 7.330 7.520 7.313 7.360 168,339 -0.06(-0.81%)
Aug 07, 2019 7.300 7.420 7.210 7.420 92,213 +0.12(+1.60%)
Aug 06, 2019 7.360 7.360 7.280 7.303 116,596 -0.19(-2.50%)
Aug 05, 2019 7.330 7.490 7.330 7.490 86,149 +0.01(+0.13%)
Aug 02, 2019 7.500 7.520 7.370 7.480 40,700 -0.32(-4.10%)
Aug 01, 2019 7.660 7.810 7.640 7.800 63,036 -0.08(-1.06%)
Jul 31, 2019 7.820 7.910 7.760 7.883 42,937 +0.07(+0.94%)
Jul 30, 2019 7.750 7.900 7.740 7.810 56,752 -0.14(-1.76%)
Jul 29, 2019 7.815 7.950 7.805 7.950 74,578 +0.18(+2.32%)
Jul 26, 2019 7.830 7.838 7.750 7.770 59,500 -0.17(-2.14%)
Jul 25, 2019 7.900 7.940 7.800 7.940 160,858 +0.05(+0.63%)
Jul 24, 2019 7.800 7.900 7.800 7.890 45,254 +0.07(+0.90%)
Jul 23, 2019 7.800 7.890 7.780 7.820 48,352 -0.01(-0.13%)
Jul 22, 2019 7.810 7.830 7.780 7.830 62,450 +0.02(+0.26%)
Jul 19, 2019 7.760 7.850 7.740 7.810 51,300 +0.00(+0.00%)
Jul 18, 2019 7.790 7.830 7.740 7.810 67,905 -0.10(-1.26%)
Jul 17, 2019 7.820 7.910 7.780 7.910 31,239 +0.12(+1.54%)
Jul 16, 2019 7.790 7.890 7.780 7.790 122,357 -0.12(-1.52%)
Jul 15, 2019 7.860 7.910 7.810 7.910 149,995 +0.13(+1.67%)
Jul 12, 2019 7.780 7.880 7.780 7.780 21,500 +0.03(+0.39%)
Jul 11, 2019 7.720 7.760 7.710 7.750 57,214 +0.14(+1.91%)
Jul 10, 2019 7.530 7.650 7.520 7.605 39,730 +0.08(+1.06%)
Jul 09, 2019 7.490 7.540 7.485 7.525 37,038 +0.11(+1.42%)
Jul 08, 2019 7.400 7.470 7.400 7.420 158,281 +0.00(+0.00%)
Jul 05, 2019 7.410 7.450 7.390 7.420 41,800 -0.01(-0.13%)
Jul 03, 2019 7.500 7.530 7.430 7.430 34,800 -0.21(-2.75%)
Jul 02, 2019 7.690 7.692 7.630 7.640 47,594 -0.06(-0.78%)
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.