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

- Apartments

Recent Quotes

My Watchlist

Indicators

Galp Energia Sa (OP: GLPEY )

8.460 -0.010 (-0.12%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	8.460	8.540	8.400	8.460	38,787	-0.01(-0.12%)
Apr 18, 2024	8.540	8.610	8.470	8.470	33,674	-0.06(-0.70%)
Apr 17, 2024	8.501	8.530	8.460	8.530	61,279	+0.08(+0.99%)
Apr 16, 2024	8.490	8.540	8.401	8.446	57,434	-0.12(-1.45%)
Apr 15, 2024	8.570	8.600	8.510	8.570	39,867	-0.10(-1.15%)
Apr 12, 2024	8.688	8.706	8.620	8.669	18,971	-0.00(-0.01%)
Apr 11, 2024	8.625	8.670	8.555	8.670	45,148	-0.07(-0.80%)
Apr 10, 2024	8.614	8.740	8.605	8.740	19,400	+0.18(+2.13%)
Apr 09, 2024	8.590	8.640	8.550	8.557	16,906	-0.11(-1.30%)
Apr 08, 2024	8.600	8.687	8.600	8.670	46,287	+0.17(+2.00%)
Apr 05, 2024	8.470	8.520	8.460	8.500	31,047	-0.04(-0.47%)
Apr 04, 2024	8.530	8.570	8.509	8.540	29,246	+0.01(+0.12%)
Apr 03, 2024	8.500	8.560	8.490	8.530	58,365	+0.08(+0.95%)
Apr 02, 2024	8.440	8.470	8.410	8.450	27,723	+0.18(+2.18%)
Apr 01, 2024	7.950	8.380	7.950	8.270	41,212	+0.03(+0.36%)
Mar 28, 2024	8.230	8.250	8.190	8.240	18,697	+0.10(+1.22%)
Mar 27, 2024	8.150	8.170	8.122	8.140	48,614	+0.00(+0.01%)
Mar 26, 2024	8.191	8.196	8.140	8.140	14,438	-0.04(-0.49%)
Mar 25, 2024	8.100	8.220	8.090	8.180	61,840	+0.07(+0.86%)
Mar 22, 2024	8.125	8.143	8.084	8.110	41,034	-0.18(-2.17%)
Mar 21, 2024	8.258	8.290	8.200	8.290	21,242	-0.09(-1.07%)
Mar 20, 2024	8.290	8.380	8.270	8.380	16,841	+0.08(+0.96%)
Mar 19, 2024	8.240	8.320	8.228	8.300	36,541	-0.02(-0.30%)
Mar 18, 2024	8.310	8.350	8.000	8.325	38,169	+0.11(+1.40%)
Mar 15, 2024	8.389	8.428	8.205	8.210	26,427	+0.29(+3.66%)
Mar 14, 2024	7.940	7.950	7.890	7.920	29,473	-0.08(-1.00%)
Mar 13, 2024	7.955	8.030	7.872	8.000	54,015	+0.17(+2.17%)
Mar 12, 2024	7.888	7.930	7.790	7.830	36,819	-0.07(-0.89%)
Mar 11, 2024	7.870	7.900	7.840	7.900	19,052	+0.02(+0.25%)
Mar 08, 2024	7.900	7.910	7.830	7.880	27,026	-0.06(-0.76%)
Mar 07, 2024	7.890	7.970	7.890	7.940	42,883	+0.02(+0.25%)
Mar 06, 2024	7.990	7.990	7.890	7.920	36,795	-0.06(-0.75%)
Mar 05, 2024	7.980	8.000	7.930	7.980	23,462	-0.06(-0.75%)
Mar 04, 2024	8.007	8.062	7.998	8.040	14,968	+0.05(+0.63%)
Mar 01, 2024	8.000	8.006	7.978	7.990	23,580	+0.14(+1.78%)
Feb 29, 2024	7.930	7.940	7.810	7.850	101,567	+0.02(+0.26%)
Feb 28, 2024	7.920	7.920	7.820	7.830	23,703	-0.03(-0.38%)
Feb 27, 2024	7.850	7.880	7.811	7.860	54,693	+0.02(+0.26%)
Feb 26, 2024	7.855	7.880	7.820	7.840	40,873	+0.02(+0.26%)
Feb 23, 2024	7.815	7.840	7.810	7.820	645,559	+0.05(+0.64%)
Feb 22, 2024	7.775	7.890	7.755	7.770	36,032	-0.10(-1.27%)
Feb 21, 2024	7.790	7.900	7.790	7.870	22,635	+0.21(+2.74%)
Feb 20, 2024	7.697	7.697	7.630	7.660	33,985	-0.03(-0.45%)
Feb 16, 2024	7.645	7.710	7.640	7.694	13,924	+0.19(+2.56%)
Feb 15, 2024	7.457	7.540	7.457	7.503	35,961	-0.01(-0.10%)
Feb 14, 2024	7.680	7.680	7.490	7.510	30,640	-0.12(-1.51%)
Feb 13, 2024	7.611	7.681	7.590	7.625	34,226	-0.17(-2.24%)
Feb 12, 2024	7.730	7.840	7.730	7.800	33,031	-0.04(-0.51%)
Feb 09, 2024	7.765	7.870	7.710	7.840	24,680	+0.21(+2.75%)
Feb 08, 2024	7.565	7.658	7.564	7.630	20,267	+0.04(+0.53%)
Feb 07, 2024	7.605	7.620	7.541	7.590	10,988	-0.15(-1.94%)
Feb 06, 2024	7.745	7.750	7.710	7.740	82,971	+0.18(+2.38%)
Feb 05, 2024	7.540	7.590	7.520	7.560	37,586	-0.10(-1.31%)
Feb 02, 2024	7.656	7.720	7.625	7.660	14,428	-0.22(-2.79%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Galp Energia Sa (OP: GLPEY )

Historical Prices