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 )

10.41 +0.10 (+0.97%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 30, 2018 9.650 9.650 9.520 9.590 89,706 -0.11(-1.16%)
Apr 27, 2018 9.560 9.760 9.560 9.703 8,073 +0.18(+1.92%)
Apr 26, 2018 9.640 9.719 9.520 9.520 10,455 -0.10(-1.04%)
Apr 25, 2018 9.530 9.710 9.530 9.620 11,215 -0.11(-1.13%)
Apr 24, 2018 9.840 9.900 9.723 9.730 11,391 -0.16(-1.67%)
Apr 23, 2018 9.910 9.940 9.850 9.895 23,876 +0.16(+1.64%)
Apr 20, 2018 9.760 9.770 9.710 9.735 8,007 -0.14(-1.42%)
Apr 19, 2018 9.930 9.945 9.850 9.875 5,874 +0.04(+0.46%)
Apr 18, 2018 9.780 9.840 9.780 9.830 9,408 +0.14(+1.50%)
Apr 17, 2018 9.620 9.700 9.590 9.685 16,110 +0.01(+0.05%)
Apr 16, 2018 9.720 9.720 9.639 9.680 58,965 -0.04(-0.41%)
Apr 13, 2018 9.718 9.748 9.700 9.720 8,449 -0.24(-2.41%)
Apr 12, 2018 9.940 9.960 9.910 9.960 9,642 +0.03(+0.30%)
Apr 11, 2018 9.977 9.980 9.909 9.930 33,228 +0.10(+1.02%)
Apr 10, 2018 9.830 9.860 9.800 9.830 15,379 +0.13(+1.34%)
Apr 09, 2018 9.760 9.760 9.700 9.700 11,741 +0.07(+0.73%)
Apr 06, 2018 9.640 9.690 9.570 9.630 12,361 -0.01(-0.10%)
Apr 05, 2018 9.580 9.690 9.580 9.640 12,287 +0.17(+1.80%)
Apr 04, 2018 9.360 9.470 9.360 9.470 42,369 +0.13(+1.45%)
Apr 03, 2018 9.380 9.380 9.290 9.335 20,678 +0.03(+0.32%)
Apr 02, 2018 9.574 9.574 9.210 9.305 7,319 -0.11(-1.12%)
Mar 29, 2018 9.410 9.410 9.410 0 +0.10(+1.02%)
Mar 28, 2018 9.267 9.370 9.267 9.315 12,719 -0.09(-0.90%)
Mar 27, 2018 9.370 9.360 9.400 9,900 +0.03(+0.32%)
Mar 26, 2018 9.310 9.380 9.300 9.370 9,867 +0.07(+0.75%)
Mar 23, 2018 9.370 9.370 9.270 9.300 8,977 -0.05(-0.53%)
Mar 22, 2018 9.350 9.400 9.350 9.350 13,250 -0.20(-2.09%)
Mar 21, 2018 9.430 9.570 9.430 9.550 19,003 +0.13(+1.38%)
Mar 20, 2018 9.370 9.490 9.370 9.420 17,431 +0.05(+0.53%)
Mar 19, 2018 9.370 9.380 9.340 9.370 11,003 -0.12(-1.26%)
Mar 16, 2018 9.350 9.500 9.350 9.490 32,957 +0.25(+2.71%)
Mar 15, 2018 9.220 9.250 9.220 9.240 12,329 -0.10(-1.07%)
Mar 14, 2018 9.300 9.350 9.280 9.340 26,503 +0.02(+0.21%)
Mar 13, 2018 9.380 9.390 9.270 9.320 16,030 +0.07(+0.78%)
Mar 12, 2018 9.310 9.310 9.180 9.248 11,011 -0.04(-0.46%)
Mar 09, 2018 9.180 9.300 9.180 9.290 10,087 +0.31(+3.45%)
Mar 08, 2018 9.060 9.060 8.980 8.980 6,213 -0.09(-0.99%)
Mar 07, 2018 9.080 9.100 9.000 9.070 15,431 -0.09(-0.98%)
Mar 06, 2018 9.240 9.240 9.120 9.160 23,459 +0.05(+0.60%)
Mar 05, 2018 8.955 9.130 8.955 9.105 14,813 +0.10(+1.05%)
Mar 02, 2018 8.860 9.020 8.860 9.010 24,008 +0.16(+1.87%)
Mar 01, 2018 8.840 8.880 8.790 8.845 34,984 -0.21(-2.27%)
Feb 28, 2018 9.068 9.080 9.040 9.050 12,943 +0.05(+0.56%)
Feb 27, 2018 9.062 9.070 9.000 9.000 15,813 -0.20(-2.12%)
Feb 26, 2018 9.195 9.220 9.180 9.195 9,121 +0.10(+1.04%)
Feb 23, 2018 9.030 9.130 9.030 9.100 7,717 +0.02(+0.22%)
Feb 22, 2018 9.050 9.080 9.030 9.080 12,353 -0.01(-0.11%)
Feb 21, 2018 9.130 9.160 9.040 9.090 17,575 +0.12(+1.34%)
Feb 20, 2018 9.047 9.047 8.940 8.970 9,961 -0.17(-1.86%)
Feb 16, 2018 9.140 9.140 9.140 0 -0.15(-1.61%)
Feb 15, 2018 9.050 9.290 8.980 9.290 48,707 +0.24(+2.65%)
Feb 14, 2018 8.810 9.060 8.810 9.050 10,695 +0.17(+1.91%)
Feb 13, 2018 8.890 8.934 8.850 8.880 26,062 -0.05(-0.56%)
Feb 12, 2018 8.880 9.050 8.860 8.930 24,906 +0.07(+0.79%)
Feb 09, 2018 8.780 8.890 8.720 8.860 22,707 -0.01(-0.11%)
Feb 08, 2018 9.060 9.060 8.850 8.870 21,293 -0.29(-3.17%)
Feb 07, 2018 9.120 9.090 9.160 25,399 +0.04(+0.44%)
Feb 06, 2018 9.100 9.150 9.001 9.120 34,275 -0.05(-0.55%)
Feb 05, 2018 9.470 9.060 9.170 14,188 -0.30(-3.17%)
Feb 02, 2018 9.610 9.610 9.440 9.470 14,530 -0.24(-2.47%)
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.