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, 2021 5.565 5.650 5.565 5.600 49,140 +0.12(+2.19%)
Sep 29, 2021 5.470 5.520 5.450 5.480 1,067,869 +0.03(+0.55%)
Sep 28, 2021 5.474 5.490 5.440 5.450 12,798 +0.09(+1.68%)
Sep 27, 2021 5.350 5.380 5.330 5.360 61,056 +0.15(+2.93%)
Sep 24, 2021 5.195 5.220 5.195 5.207 24,906 +0.01(+0.14%)
Sep 23, 2021 5.165 5.200 5.150 5.200 74,078 +0.10(+1.96%)
Sep 22, 2021 5.070 5.130 5.070 5.100 86,377 +0.30(+6.25%)
Sep 21, 2021 4.860 4.880 4.770 4.800 72,663 +0.03(+0.63%)
Sep 20, 2021 4.763 4.800 4.760 4.770 121,825 -0.09(-1.85%)
Sep 17, 2021 4.860 4.870 4.800 4.860 2,805,067 -0.06(-1.22%)
Sep 16, 2021 4.880 4.920 4.850 4.920 1,068,649 +0.04(+0.82%)
Sep 15, 2021 4.876 4.910 4.860 4.880 137,946 +0.04(+0.88%)
Sep 14, 2021 4.815 4.860 4.770 4.838 78,478 -0.01(-0.26%)
Sep 13, 2021 4.880 4.920 4.840 4.850 19,443 +0.02(+0.41%)
Sep 10, 2021 4.740 4.830 4.740 4.830 16,574 +0.01(+0.21%)
Sep 09, 2021 4.810 4.840 4.790 4.820 49,640 -0.07(-1.39%)
Sep 08, 2021 4.930 4.930 4.860 4.888 27,014 -0.07(-1.45%)
Sep 07, 2021 4.970 4.970 4.930 4.960 38,878 -0.04(-0.80%)
Sep 03, 2021 4.990 5.000 4.970 5.000 122,475 +0.04(+0.80%)
Sep 02, 2021 5.000 5.050 4.930 4.960 2,510,361 +0.04(+0.82%)
Sep 01, 2021 5.130 5.130 4.900 4.920 1,595,800 -0.13(-2.57%)
Aug 31, 2021 5.055 5.120 5.050 5.050 91,032 +0.02(+0.40%)
Aug 30, 2021 5.050 5.089 5.030 5.030 27,319 +0.01(+0.20%)
Aug 27, 2021 4.950 5.040 4.950 5.020 42,207 +0.11(+2.24%)
Aug 26, 2021 4.930 4.950 4.890 4.910 20,712 -0.03(-0.61%)
Aug 25, 2021 4.920 4.940 4.886 4.940 46,232 -0.06(-1.20%)
Aug 24, 2021 4.950 5.000 4.940 5.000 82,610 +0.05(+1.01%)
Aug 23, 2021 4.850 4.958 4.850 4.950 18,405 +0.18(+3.77%)
Aug 20, 2021 4.750 4.770 4.720 4.770 28,508 -0.06(-1.24%)
Aug 19, 2021 4.830 4.870 4.790 4.830 45,263 -0.08(-1.63%)
Aug 18, 2021 4.990 4.990 4.910 4.910 70,940 -0.11(-2.14%)
Aug 17, 2021 5.084 5.100 5.000 5.018 1,460,021 +0.05(+0.96%)
Aug 16, 2021 4.990 5.003 4.950 4.970 430,116 -0.05(-1.00%)
Aug 13, 2021 5.025 5.070 5.000 5.020 150,133 -0.03(-0.59%)
Aug 12, 2021 5.045 5.110 5.010 5.050 52,905 +0.03(+0.60%)
Aug 11, 2021 4.985 5.030 4.980 5.020 51,694 +0.10(+2.03%)
Aug 10, 2021 4.915 4.960 4.915 4.920 200,338 +0.03(+0.61%)
Aug 09, 2021 4.870 4.920 4.830 4.890 166,877 -0.03(-0.61%)
Aug 06, 2021 4.920 4.930 4.870 4.920 17,115 +0.02(+0.41%)
Aug 05, 2021 4.915 4.980 4.900 4.900 18,024 +0.04(+0.82%)
Aug 04, 2021 4.880 4.925 4.800 4.860 33,584 -0.12(-2.41%)
Aug 03, 2021 4.940 4.985 4.905 4.980 67,389 +0.13(+2.68%)
Aug 02, 2021 4.940 4.940 4.820 4.850 35,787 +0.02(+0.41%)
Jul 30, 2021 4.860 4.870 4.810 4.830 18,900 -0.13(-2.72%)
Jul 29, 2021 5.005 5.026 4.950 4.965 46,668 +0.02(+0.40%)
Jul 28, 2021 4.940 4.970 4.880 4.945 51,579 +0.00(+0.10%)
Jul 27, 2021 4.900 4.990 4.870 4.940 98,641 -0.07(-1.40%)
Jul 26, 2021 4.935 5.040 4.893 5.010 58,457 +0.12(+2.45%)
Jul 23, 2021 4.850 4.940 4.780 4.890 18,303 +0.04(+0.82%)
Jul 22, 2021 4.890 4.890 4.840 4.850 36,332 -0.17(-3.39%)
Jul 21, 2021 5.000 5.030 4.960 5.020 52,818 +0.17(+3.48%)
Jul 20, 2021 4.860 4.880 4.840 4.851 112,385 +0.08(+1.70%)
Jul 19, 2021 4.825 4.825 4.760 4.770 141,975 -0.14(-2.75%)
Jul 16, 2021 4.931 5.015 4.900 4.905 40,906 -0.08(-1.70%)
Jul 15, 2021 5.005 5.035 4.990 4.990 34,263 -0.07(-1.38%)
Jul 14, 2021 5.150 5.160 5.050 5.060 85,087 -0.12(-2.32%)
Jul 13, 2021 5.195 5.200 5.160 5.180 50,472 -0.05(-0.96%)
Jul 12, 2021 5.180 5.250 5.180 5.230 42,325 -0.03(-0.57%)
Jul 09, 2021 5.310 5.340 5.260 5.260 18,747 +0.01(+0.19%)
Jul 08, 2021 5.200 5.270 5.200 5.250 24,395 -0.03(-0.57%)
Jul 07, 2021 5.290 5.310 5.260 5.280 61,269 -0.12(-2.27%)
Jul 06, 2021 5.452 5.500 5.370 5.402 42,481 -0.15(-2.66%)
Jul 02, 2021 5.515 5.560 5.515 5.550 16,722 +0.00(+0.09%)
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.