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 )

10.37 -0.04 (-0.43%)
Streaming Delayed Price Updated: 2:46 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 28, 2017 7.890 7.890 7.640 7.860 7,852 +0.09(+1.16%)
Apr 27, 2017 7.860 7.860 7.620 7.770 10,851 +0.05(+0.65%)
Apr 26, 2017 7.825 7.920 7.720 7.720 1,848 -0.21(-2.65%)
Apr 25, 2017 7.845 7.940 7.810 7.930 4,573 +0.14(+1.80%)
Apr 24, 2017 7.670 7.820 7.670 7.790 14,396 +0.20(+2.64%)
Apr 21, 2017 7.550 7.600 7.440 7.590 8,364 -0.04(-0.59%)
Apr 20, 2017 7.710 7.710 7.590 7.635 8,023 +0.02(+0.28%)
Apr 19, 2017 7.750 7.750 7.590 7.614 3,903 -0.08(-0.99%)
Apr 18, 2017 7.790 7.790 7.690 7.690 10,819 -0.20(-2.53%)
Apr 17, 2017 7.900 7.900 7.740 7.890 8,088 +0.20(+2.60%)
Apr 13, 2017 7.840 7.840 7.620 7.690 7,695 -0.08(-1.03%)
Apr 12, 2017 7.870 7.870 7.710 7.770 4,410 -0.03(-0.38%)
Apr 11, 2017 7.680 7.820 7.645 7.800 525,590 +0.13(+1.64%)
Apr 10, 2017 7.770 7.770 7.650 7.674 1,745 +0.02(+0.31%)
Apr 07, 2017 7.600 7.660 7.600 7.650 3,316 +0.00(+0.00%)
Apr 06, 2017 7.630 7.770 7.630 7.650 6,658 +0.04(+0.53%)
Apr 05, 2017 7.680 7.680 7.586 7.610 7,929 +0.01(+0.13%)
Apr 04, 2017 7.500 7.710 7.500 7.600 3,890 +0.09(+1.20%)
Apr 03, 2017 7.540 7.540 7.500 7.510 10,802 -0.04(-0.53%)
Mar 31, 2017 7.530 7.580 7.530 7.550 2,683 +0.01(+0.13%)
Mar 30, 2017 7.549 7.550 7.540 7.540 5,886 +0.14(+1.89%)
Mar 29, 2017 7.320 7.420 7.320 7.400 10,347 -0.05(-0.67%)
Mar 28, 2017 7.390 7.460 7.360 7.450 6,783 +0.29(+4.05%)
Mar 27, 2017 7.258 7.290 7.160 7.160 1,762 +0.02(+0.28%)
Mar 24, 2017 7.215 7.310 7.130 7.140 12,384 -0.11(-1.52%)
Mar 23, 2017 7.280 7.280 7.140 7.250 11,792 +0.07(+0.97%)
Mar 22, 2017 7.260 7.260 7.170 7.180 11,952 +0.00(+0.00%)
Mar 21, 2017 7.260 7.295 7.180 7.180 4,133 -0.08(-1.03%)
Mar 20, 2017 7.200 7.310 7.180 7.255 8,071 -0.04(-0.62%)
Mar 17, 2017 7.320 7.320 7.290 7.300 11,496 -0.16(-2.14%)
Mar 16, 2017 7.260 7.460 7.260 7.460 5,968 +0.18(+2.47%)
Mar 15, 2017 7.120 7.280 7.120 7.280 12,235 +0.14(+1.96%)
Mar 14, 2017 7.300 7.300 7.140 7.140 10,806 -0.17(-2.33%)
Mar 13, 2017 7.250 7.310 7.250 7.310 12,942 +0.08(+1.11%)
Mar 10, 2017 7.290 7.300 7.200 7.230 7,509 -0.04(-0.55%)
Mar 09, 2017 7.300 7.300 7.150 7.270 7,719 -0.01(-0.14%)
Mar 08, 2017 7.410 7.410 7.270 7.280 3,558 -0.15(-2.02%)
Mar 07, 2017 7.370 7.490 7.370 7.430 12,434 +0.03(+0.41%)
Mar 06, 2017 7.350 7.410 7.330 7.400 22,093 -0.01(-0.13%)
Mar 03, 2017 7.320 7.500 7.320 7.410 15,363 +0.05(+0.68%)
Mar 02, 2017 7.345 7.360 7.320 7.360 21,104 +0.01(+0.14%)
Mar 01, 2017 7.330 7.390 7.320 7.350 6,865 +0.02(+0.27%)
Feb 28, 2017 7.325 7.370 7.325 7.330 10,380 +0.07(+0.89%)
Feb 27, 2017 7.260 7.310 7.250 7.265 5,319 -0.15(-1.96%)
Feb 24, 2017 7.378 7.420 7.260 7.410 4,529 +0.12(+1.72%)
Feb 23, 2017 7.270 7.360 7.220 7.285 19,760 +0.16(+2.17%)
Feb 22, 2017 7.070 7.150 7.050 7.130 12,466 +0.01(+0.14%)
Feb 21, 2017 7.140 7.140 7.065 7.120 29,308 -0.19(-2.60%)
Feb 17, 2017 7.310 7.310 7.310 0 -0.02(-0.27%)
Feb 16, 2017 7.295 7.330 7.280 7.330 5,523 +0.10(+1.38%)
Feb 15, 2017 7.175 7.240 7.175 7.230 4,968 -0.06(-0.82%)
Feb 14, 2017 7.220 7.300 7.220 7.290 7,045 -0.06(-0.82%)
Feb 13, 2017 7.285 7.450 7.285 7.350 5,452 +0.02(+0.22%)
Feb 10, 2017 7.430 7.430 7.280 7.334 7,586 -0.02(-0.22%)
Feb 09, 2017 7.320 7.410 7.290 7.350 3,293 +0.01(+0.14%)
Feb 08, 2017 7.210 7.340 7.210 7.340 16,433 +0.05(+0.69%)
Feb 07, 2017 7.340 7.340 7.250 7.290 27,222 -0.13(-1.75%)
Feb 06, 2017 7.560 7.560 7.350 7.420 5,708 -0.03(-0.40%)
Feb 03, 2017 7.510 7.510 7.415 7.450 22,140 +0.16(+2.22%)
Feb 02, 2017 7.320 7.330 7.260 7.288 11,869 +0.05(+0.73%)
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.