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 )

10.33 -0.08 (-0.77%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Apr 29, 2022 6.080 6.110 5.960 5.970 48,995 +0.08(+1.38%)
Apr 28, 2022 5.790 5.910 5.770 5.888 32,189 +0.14(+2.41%)
Apr 27, 2022 5.670 5.785 5.640 5.750 19,806 +0.12(+2.13%)
Apr 26, 2022 5.675 5.752 5.580 5.630 67,886 -0.12(-2.09%)
Apr 25, 2022 5.742 5.790 5.670 5.750 14,465 -0.26(-4.33%)
Apr 22, 2022 6.125 6.125 5.980 6.010 21,512 -0.12(-1.93%)
Apr 21, 2022 6.275 6.290 6.110 6.128 25,898 -0.08(-1.32%)
Apr 20, 2022 6.230 6.248 6.176 6.210 17,918 -0.10(-1.58%)
Apr 19, 2022 6.380 6.390 6.290 6.310 25,989 -0.24(-3.59%)
Apr 18, 2022 6.400 6.630 6.270 6.545 16,165 +0.14(+2.20%)
Apr 14, 2022 6.400 6.460 6.360 6.404 22,730 -0.08(-1.25%)
Apr 13, 2022 6.450 6.500 6.440 6.485 24,173 +0.11(+1.77%)
Apr 12, 2022 6.435 6.600 6.360 6.372 17,256 +0.02(+0.35%)
Apr 11, 2022 6.360 6.435 6.320 6.350 17,074 -0.02(-0.31%)
Apr 08, 2022 6.300 6.370 6.300 6.370 26,982 +0.06(+0.95%)
Apr 07, 2022 6.310 6.330 6.220 6.310 29,896 +0.03(+0.56%)
Apr 06, 2022 6.310 6.360 6.240 6.275 22,433 +0.04(+0.56%)
Apr 05, 2022 6.270 6.298 6.215 6.240 16,421 -0.06(-0.91%)
Apr 04, 2022 6.360 6.360 6.270 6.298 45,947 -0.04(-0.67%)
Apr 01, 2022 6.360 6.380 6.281 6.340 38,525 +0.07(+1.12%)
Mar 31, 2022 6.320 6.370 6.270 6.270 27,263 -0.07(-1.03%)
Mar 30, 2022 6.305 6.410 6.305 6.335 20,147 +0.21(+3.51%)
Mar 29, 2022 6.055 6.140 6.046 6.120 33,845 -0.03(-0.49%)
Mar 28, 2022 6.189 6.190 6.140 6.150 44,479 -0.22(-3.45%)
Mar 25, 2022 6.260 6.370 6.250 6.370 22,229 +0.19(+3.07%)
Mar 24, 2022 6.270 6.270 6.180 6.180 15,858 -0.15(-2.29%)
Mar 23, 2022 6.265 6.350 6.265 6.325 23,922 +0.11(+1.69%)
Mar 22, 2022 6.230 6.256 6.146 6.220 82,002 +0.09(+1.47%)
Mar 21, 2022 6.145 6.150 6.090 6.130 46,070 +0.18(+3.03%)
Mar 18, 2022 5.890 5.960 5.825 5.950 54,282 +0.04(+0.68%)
Mar 17, 2022 5.885 5.995 5.880 5.910 17,105 +0.18(+3.14%)
Mar 16, 2022 5.690 5.760 5.660 5.730 42,374 +0.08(+1.33%)
Mar 15, 2022 5.600 5.710 5.585 5.655 33,097 -0.15(-2.67%)
Mar 14, 2022 5.840 5.870 5.740 5.810 40,059 -0.28(-4.60%)
Mar 11, 2022 6.110 6.160 6.070 6.090 10,185 +0.00(+0.00%)
Mar 10, 2022 6.075 6.130 6.040 6.090 36,033 +0.17(+2.78%)
Mar 09, 2022 6.000 6.020 5.870 5.925 25,903 -0.19(-3.03%)
Mar 08, 2022 6.290 6.290 6.050 6.110 170,741 -0.10(-1.61%)
Mar 07, 2022 6.220 6.230 6.100 6.210 41,629 +0.30(+5.08%)
Mar 04, 2022 5.990 5.990 5.860 5.910 38,960 -0.30(-4.83%)
Mar 03, 2022 6.280 6.285 6.210 6.210 20,063 +0.08(+1.39%)
Mar 02, 2022 6.160 6.255 6.125 6.125 183,125 +0.52(+9.28%)
Mar 01, 2022 5.545 5.655 5.530 5.605 99,652 +0.12(+2.28%)
Feb 28, 2022 5.370 5.515 5.370 5.480 65,326 -0.01(-0.18%)
Feb 25, 2022 5.385 5.490 5.385 5.490 30,009 +0.19(+3.58%)
Feb 24, 2022 5.360 5.367 5.200 5.300 32,381 -0.10(-1.85%)
Feb 23, 2022 5.470 5.478 5.400 5.400 35,737 +0.06(+1.12%)
Feb 22, 2022 5.447 5.447 5.310 5.340 51,789 -0.29(-5.15%)
Feb 18, 2022 5.630 0 +0.00(+0.09%)
Feb 17, 2022 5.605 5.650 5.600 5.625 91,829 -0.11(-1.83%)
Feb 16, 2022 5.680 5.800 5.680 5.730 103,570 +0.13(+2.32%)
Feb 15, 2022 5.590 5.640 5.570 5.600 32,518 +0.00(+0.04%)
Feb 14, 2022 5.636 5.640 5.575 5.598 65,136 -0.05(-0.93%)
Feb 11, 2022 5.630 5.720 5.630 5.650 47,811 -0.05(-0.92%)
Feb 10, 2022 5.675 5.740 5.640 5.702 18,258 +0.03(+0.57%)
Feb 09, 2022 5.640 5.720 5.630 5.670 25,592 +0.08(+1.34%)
Feb 08, 2022 5.590 5.600 5.550 5.595 53,430 -0.15(-2.53%)
Feb 07, 2022 5.670 5.740 5.655 5.740 27,373 +0.06(+1.06%)
Feb 04, 2022 5.620 5.700 5.620 5.680 63,901 +0.10(+1.88%)
Feb 03, 2022 5.495 5.605 5.575 17,283 +0.08(+1.55%)
Feb 02, 2022 5.420 5.510 5.400 5.490 108,554 -0.07(-1.26%)
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.