Canada markets close in 4 hours 33 minutes

Galp Energia, SGPS, S.A. (GLPEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.300.00 (0.00%)
As of 10:14AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.4222.3022.3022.3022.30876
May 06, 202419.9019.9019.9019.9019.90-
May 03, 202419.9019.9019.9019.9019.90600
May 02, 202420.6420.6420.6420.6420.64-
May 01, 202420.6420.6420.6420.6420.64-
Apr 30, 202420.6420.6420.6420.6420.64-
Apr 29, 202420.6420.6420.6420.6420.64-
Apr 26, 202422.6022.6020.6420.6420.64400
Apr 25, 202422.0322.0322.0322.0322.03-
Apr 24, 202422.0322.0322.0322.0322.032,500
Apr 23, 202421.4322.6421.4122.0022.002,400
Apr 22, 202416.5016.5016.5016.5016.50-
Apr 19, 202416.1016.5016.1016.5016.502,400
Apr 18, 202416.2516.2516.2516.2516.25-
Apr 17, 202416.2516.2516.2516.2516.25-
Apr 16, 202416.2516.2516.2516.2516.25-
Apr 15, 202416.2516.2516.2516.2516.25200
Apr 12, 202417.2517.2517.2517.2517.25-
Apr 11, 202417.2517.2517.2517.2517.25-
Apr 10, 202417.2717.2717.2517.2517.252,000
Apr 09, 202417.2017.2017.2017.2017.20300
Apr 08, 202416.8116.8116.8116.8116.81-
Apr 05, 202416.8116.8116.8116.8116.81-
Apr 04, 202416.8116.8116.8116.8116.81-
Apr 03, 202416.8116.8116.8116.8116.81-
Apr 02, 202416.8116.8116.8116.8116.81500
Apr 01, 202416.2416.2416.2416.2416.24-
Mar 28, 202416.2416.2416.2416.2416.24-
Mar 27, 202416.2416.2416.2416.2416.24-
Mar 26, 202416.2416.2416.2416.2416.24100
Mar 25, 202415.7315.7315.7315.7315.73-
Mar 22, 202415.7315.7315.7315.7315.73-
Mar 21, 202415.7315.7315.7315.7315.73-
Mar 20, 202415.7015.7415.7015.7315.731,200
Mar 19, 202416.4516.4516.4516.4516.45200
Mar 18, 202416.5316.5316.5316.5316.53100
Mar 15, 202416.6816.6816.5316.5316.53400
Mar 14, 202415.9415.9415.9415.9415.94-
Mar 13, 202415.9415.9415.9415.9415.94-
Mar 12, 202415.9415.9415.9415.9415.94-
Mar 11, 202415.9415.9415.9415.9415.94-
Mar 08, 202415.9415.9415.9415.9415.94-
Mar 07, 202415.9415.9415.9415.9415.94-
Mar 06, 202415.9415.9415.9415.9415.94-
Mar 05, 202415.9415.9415.9415.9415.94-
Mar 04, 202415.9415.9415.9415.9415.94-
Mar 01, 202416.1116.1115.9415.9415.9410,600
Feb 29, 202415.7715.8815.7715.8815.8810,100
Feb 28, 202415.4515.4515.4515.4515.45-
Feb 27, 202415.4515.4515.4515.4515.45-
Feb 26, 202415.4515.4515.4515.4515.45-
Feb 23, 202415.4515.4515.4515.4515.45-
Feb 22, 202415.4515.4515.4515.4515.45500
Feb 21, 202415.2015.2015.2015.2015.20-
Feb 20, 202415.4915.4915.2015.2015.20500
Feb 16, 202415.0815.0815.0815.0815.084,400
Feb 15, 202415.0815.0815.0815.0815.08200
Feb 14, 202414.9214.9214.9214.9214.92200
Feb 13, 202415.5815.5815.5815.5815.58-
Feb 12, 202415.5815.5815.5815.5815.58100
Feb 09, 202415.2515.2515.2515.2515.25200
Feb 08, 202415.3715.3715.3715.3715.37200
Feb 07, 202414.9814.9814.9814.9814.98200
Feb 06, 202415.6815.6815.6815.6815.68-
Feb 05, 202415.6815.6815.6815.6815.68-
Feb 02, 202415.6815.6815.6815.6815.68-
Feb 01, 202415.8415.8415.6815.6815.68500
Jan 31, 202415.8615.8615.7015.7015.70600
Jan 30, 202415.4915.4915.4915.4915.49-
Jan 29, 202415.4915.4915.4915.4915.49300
Jan 26, 202415.0415.0415.0415.0415.04-
Jan 25, 202415.0415.0415.0415.0415.04-
Jan 24, 202415.0415.0415.0415.0415.04-
Jan 23, 202415.2015.2015.0415.0415.04400
Jan 22, 202416.0516.0516.0516.0516.05-
Jan 19, 202416.0516.0516.0516.0516.05-
Jan 18, 202416.0516.0516.0516.0516.054,400
Jan 17, 202416.0516.0516.0516.0516.05-
Jan 16, 202416.0516.0516.0516.0516.05200
Jan 12, 202416.0616.0616.0616.0616.06-
Jan 11, 202416.0616.0616.0616.0616.06100
Jan 10, 202415.4515.4515.4515.4515.45-
Jan 09, 202415.4515.4515.4515.4515.45-
Jan 08, 202415.2915.4515.2915.4515.45500
Jan 05, 202415.2115.2115.2115.2115.21-
Jan 04, 202415.2115.2115.2115.2115.21300
Jan 03, 202414.4014.4014.4014.4014.40-
Jan 02, 202414.4014.4014.4014.4014.40-
Dec 29, 202314.4014.4014.4014.4014.40-
Dec 28, 202314.4014.4014.4014.4014.40-
Dec 27, 202314.4014.4014.4014.4014.40-
Dec 26, 202314.4014.4014.4014.4014.40-
Dec 22, 202314.4014.4014.4014.4014.40-
Dec 21, 202314.8114.8114.4014.4014.40400
Dec 20, 202314.3614.3614.2014.2014.201,000
Dec 19, 202314.4614.4614.4614.4614.46-
Dec 18, 202314.6214.6214.4614.4614.46300
Dec 15, 202314.4014.4014.4014.4014.40-
Dec 14, 202314.4014.4014.4014.4014.40-
Dec 13, 202314.4014.4014.4014.4014.40300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...