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 (%)
Sep 30, 2020 4.570 4.620 4.540 4.600 458,579 +0.08(+1.77%)
Sep 29, 2020 4.545 4.545 4.480 4.520 346,084 -0.16(-3.32%)
Sep 28, 2020 4.645 4.720 4.630 4.675 65,297 +0.12(+2.75%)
Sep 25, 2020 4.540 4.550 4.490 4.550 57,600 -0.09(-1.99%)
Sep 24, 2020 4.660 4.680 4.580 4.643 159,081 -0.10(-2.06%)
Sep 23, 2020 4.890 4.890 4.740 4.740 401,553 -0.25(-5.02%)
Sep 22, 2020 5.030 5.030 4.960 4.990 96,887 +0.02(+0.41%)
Sep 21, 2020 5.000 5.000 4.880 4.970 120,577 -0.17(-3.31%)
Sep 18, 2020 5.120 5.160 5.070 5.140 55,400 -0.19(-3.56%)
Sep 17, 2020 5.230 5.360 5.220 5.330 57,243 -0.04(-0.74%)
Sep 16, 2020 5.275 5.370 5.275 5.370 75,937 +0.08(+1.51%)
Sep 15, 2020 5.280 5.310 5.250 5.290 396,802 +0.09(+1.77%)
Sep 14, 2020 5.270 5.270 5.180 5.198 40,470 -0.09(-1.74%)
Sep 11, 2020 5.210 5.290 5.200 5.290 109,400 +0.02(+0.38%)
Sep 10, 2020 5.340 5.370 5.230 5.270 203,152 -0.05(-0.94%)
Sep 09, 2020 5.300 5.320 5.260 5.320 299,388 +0.17(+3.30%)
Sep 08, 2020 5.195 5.195 5.114 5.150 73,967 -0.09(-1.81%)
Sep 04, 2020 5.215 5.250 5.188 5.245 103,500 +0.05(+0.94%)
Sep 03, 2020 5.180 5.255 5.180 5.196 68,450 +0.01(+0.12%)
Sep 02, 2020 5.240 5.240 5.180 5.190 96,225 -0.06(-1.14%)
Sep 01, 2020 5.250 5.330 5.230 5.250 181,151 -0.05(-0.94%)
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%)
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.