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, 2021 5.780 5.790 5.695 5.695 38,600 -0.12(-2.15%)
Apr 29, 2021 5.870 5.890 5.774 5.820 64,163 +0.04(+0.69%)
Apr 28, 2021 5.695 5.810 5.695 5.780 26,808 +0.11(+1.86%)
Apr 27, 2021 5.680 5.700 5.620 5.675 29,048 +0.01(+0.26%)
Apr 26, 2021 5.680 5.720 5.660 5.660 65,270 +0.05(+0.89%)
Apr 23, 2021 5.550 5.640 5.525 5.610 56,800 +0.03(+0.54%)
Apr 22, 2021 5.660 5.660 5.540 5.580 84,853 -0.05(-0.93%)
Apr 21, 2021 5.495 5.650 5.495 5.633 87,179 +0.06(+1.12%)
Apr 20, 2021 5.650 5.650 5.540 5.570 30,855 -0.20(-3.43%)
Apr 19, 2021 5.850 5.850 5.720 5.768 24,340 +0.01(+0.14%)
Apr 16, 2021 5.740 5.800 5.740 5.760 184,700 -0.06(-0.99%)
Apr 15, 2021 5.820 5.850 5.790 5.817 43,212 -0.08(-1.40%)
Apr 14, 2021 5.777 5.940 5.777 5.900 45,894 +0.26(+4.66%)
Apr 13, 2021 5.690 5.710 5.630 5.638 52,176 -0.01(-0.22%)
Apr 12, 2021 5.705 5.725 5.650 5.650 43,407 -0.08(-1.48%)
Apr 09, 2021 5.720 5.760 5.700 5.735 35,500 -0.08(-1.46%)
Apr 08, 2021 5.810 5.850 5.790 5.820 40,527 -0.09(-1.61%)
Apr 07, 2021 5.910 5.950 5.890 5.915 33,844 +0.08(+1.28%)
Apr 06, 2021 5.870 5.900 5.820 5.840 73,399 -0.05(-0.93%)
Apr 05, 2021 5.900 5.920 5.830 5.895 50,110 +0.00(+0.08%)
Apr 01, 2021 5.820 5.890 5.816 5.890 411,600 +0.13(+2.26%)
Mar 31, 2021 5.780 5.800 5.760 5.760 12,536 +0.00(+0.00%)
Mar 30, 2021 5.790 5.850 5.740 5.760 44,274 -0.12(-2.04%)
Mar 29, 2021 5.830 5.910 5.810 5.880 41,053 -0.03(-0.51%)
Mar 26, 2021 5.900 5.910 5.860 5.910 26,600 +0.23(+4.05%)
Mar 25, 2021 5.650 5.700 5.650 5.680 28,034 -0.21(-3.57%)
Mar 24, 2021 5.750 5.930 5.750 5.890 31,536 +0.12(+2.08%)
Mar 23, 2021 5.780 5.840 5.747 5.770 51,707 -0.20(-3.35%)
Mar 22, 2021 6.020 6.020 5.940 5.970 77,930 -0.11(-1.81%)
Mar 19, 2021 6.000 6.110 5.970 6.080 46,700 +0.15(+2.53%)
Mar 18, 2021 6.110 6.110 5.920 5.930 63,980 -0.29(-4.66%)
Mar 17, 2021 6.070 6.220 6.060 6.220 91,619 +0.05(+0.81%)
Mar 16, 2021 6.205 6.205 6.100 6.170 109,127 -0.15(-2.41%)
Mar 15, 2021 6.345 6.350 6.290 6.322 27,994 -0.08(-1.21%)
Mar 12, 2021 6.330 6.440 6.330 6.400 28,600 +0.07(+1.11%)
Mar 11, 2021 6.280 6.380 6.280 6.330 62,231 +0.07(+1.12%)
Mar 10, 2021 6.205 6.260 6.180 6.260 28,574 +0.19(+3.13%)
Mar 09, 2021 6.170 6.170 6.050 6.070 66,071 -0.06(-0.98%)
Mar 08, 2021 6.070 6.150 6.070 6.130 35,562 -0.16(-2.54%)
Mar 05, 2021 6.220 6.290 6.160 6.290 58,600 +0.39(+6.57%)
Mar 04, 2021 5.870 6.020 5.830 5.902 61,444 +0.08(+1.42%)
Mar 03, 2021 5.821 5.902 5.800 5.820 39,914 +0.00(+0.00%)
Mar 02, 2021 5.760 5.825 5.730 5.820 23,304 +0.13(+2.28%)
Mar 01, 2021 5.670 5.750 5.670 5.690 33,987 +0.11(+1.90%)
Feb 26, 2021 5.570 5.593 5.525 5.584 133,900 -0.22(-3.73%)
Feb 25, 2021 5.790 5.890 5.770 5.801 53,964 +0.09(+1.58%)
Feb 24, 2021 5.550 5.720 5.550 5.710 72,464 +0.11(+1.96%)
Feb 23, 2021 5.500 5.600 5.500 5.600 202,062 -0.07(-1.16%)
Feb 22, 2021 5.520 5.730 5.520 5.666 63,511 -0.10(-1.80%)
Feb 19, 2021 5.650 5.770 5.650 5.770 46,100 +0.14(+2.49%)
Feb 18, 2021 5.695 5.700 5.630 5.630 78,899 -0.14(-2.43%)
Feb 17, 2021 5.780 5.780 5.707 5.770 38,538 +0.10(+1.74%)
Feb 16, 2021 5.693 5.710 5.620 5.671 56,368 +0.17(+3.12%)
Feb 12, 2021 5.270 5.500 5.247 5.500 128,000 +0.12(+2.23%)
Feb 11, 2021 5.330 5.380 5.320 5.380 356,104 +0.04(+0.75%)
Feb 10, 2021 5.330 5.350 5.286 5.340 136,338 +0.01(+0.15%)
Feb 09, 2021 5.390 5.390 5.310 5.332 99,525 +0.19(+3.74%)
Feb 08, 2021 5.010 5.150 5.010 5.140 39,039 +0.21(+4.26%)
Feb 05, 2021 4.980 5.015 4.920 4.930 56,300 +0.05(+1.02%)
Feb 04, 2021 4.940 4.950 4.880 4.880 49,103 -0.12(-2.40%)
Feb 03, 2021 4.880 5.030 4.850 5.000 54,554 +0.11(+2.25%)
Feb 02, 2021 4.960 4.960 4.890 4.890 66,037 -0.02(-0.41%)
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.