Register to chat with like-minded investors on our interactive forums.
GALP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.94 | 0.08 | 0.38% | 20.02 | 20.07 | 19.915 | 845,730 |
| May 09 2024 | 19.865 | 0.05 | 0.25% | 20.00 | 20.00 | 19.72 | 1,301,883 |
| May 08 2024 | 19.815 | 0.01 | 0.03% | 19.76 | 19.90 | 19.73 | 1,368,810 |
| May 07 2024 | 19.81 | -0.12 | -0.58% | 19.91 | 19.91 | 19.68 | 2,525,208 |
| May 06 2024 | 19.925 | 0.38 | 1.92% | 19.78 | 19.945 | 19.70 | 854,060 |
| May 03 2024 | 19.55 | -0.16 | -0.79% | 19.715 | 19.815 | 19.475 | 1,324,495 |
| May 02 2024 | 19.705 | -0.50 | -2.45% | 20.06 | 20.06 | 19.315 | 2,523,665 |
| Apr 30 2024 | 20.20 | -0.19 | -0.93% | 20.82 | 21.41 | 20.14 | 2,595,404 |
| Apr 29 2024 | 20.39 | -0.15 | -0.73% | 20.63 | 20.66 | 20.35 | 1,225,894 |
| Apr 26 2024 | 20.54 | 0.29 | 1.43% | 20.27 | 20.68 | 20.22 | 1,098,675 |
| Apr 25 2024 | 20.25 | 0.26 | 1.30% | 20.00 | 20.34 | 19.915 | 1,538,885 |
| Apr 24 2024 | 19.99 | -0.07 | -0.35% | 20.25 | 20.38 | 19.805 | 1,530,695 |
| Apr 23 2024 | 20.06 | 0.71 | 3.67% | 19.845 | 20.15 | 19.25 | 2,883,033 |
| Apr 22 2024 | 19.35 | 3.31 | 20.64% | 18.66 | 19.37 | 18.55 | 4,877,945 |
| Apr 19 2024 | 16.04 | -0.05 | -0.31% | 16.06 | 16.15 | 15.825 | 1,053,653 |
| Apr 18 2024 | 16.09 | -0.02 | -0.09% | 16.11 | 16.14 | 15.975 | 863,044 |
| Apr 17 2024 | 16.105 | 0.06 | 0.37% | 16.045 | 16.20 | 15.99 | 1,083,820 |
| Apr 16 2024 | 16.045 | -0.16 | -0.96% | 16.055 | 16.23 | 16.035 | 986,607 |
| Apr 15 2024 | 16.20 | -0.23 | -1.37% | 16.46 | 16.465 | 15.995 | 1,022,694 |
| Apr 12 2024 | 16.425 | 0.26 | 1.61% | 16.25 | 16.555 | 16.245 | 1,847,650 |
| Apr 11 2024 | 16.165 | -0.04 | -0.22% | 16.26 | 16.54 | 16.07 | 1,649,680 |
| Apr 10 2024 | 16.20 | 0.32 | 1.98% | 15.93 | 16.20 | 15.91 | 1,930,200 |
| Apr 09 2024 | 15.885 | -0.14 | -0.87% | 16.05 | 16.145 | 15.85 | 683,762 |
| Apr 08 2024 | 16.025 | 0.30 | 1.94% | 15.71 | 16.105 | 15.66 | 1,285,492 |
| Apr 05 2024 | 15.72 | -0.10 | -0.60% | 15.775 | 15.87 | 15.68 | 1,447,599 |
| Apr 04 2024 | 15.815 | -0.07 | -0.44% | 15.90 | 15.915 | 15.655 | 913,448 |
| Apr 03 2024 | 15.885 | 0.16 | 1.05% | 15.76 | 15.945 | 15.62 | 1,137,443 |
| Apr 02 2024 | 15.72 | 0.41 | 2.64% | 15.50 | 15.84 | 15.465 | 1,528,267 |
| Mar 28 2024 | 15.315 | 0.18 | 1.19% | 15.245 | 15.36 | 15.15 | 1,105,692 |
| Mar 27 2024 | 15.135 | -0.05 | -0.30% | 15.16 | 15.215 | 15.12 | 756,390 |
| Mar 26 2024 | 15.18 | 0.00 | 0.00% | 15.18 | 15.24 | 15.08 | 611,010 |
| Mar 25 2024 | 15.18 | 0.12 | 0.80% | 15.075 | 15.20 | 14.965 | 948,574 |
| Mar 22 2024 | 15.06 | -0.14 | -0.89% | 15.195 | 15.255 | 15.03 | 1,560,188 |
| Mar 21 2024 | 15.195 | -0.15 | -0.95% | 15.405 | 15.52 | 15.19 | 1,870,867 |
| Mar 20 2024 | 15.34 | -0.04 | -0.26% | 15.35 | 15.415 | 15.29 | 583,172 |
| Mar 19 2024 | 15.38 | 0.01 | 0.07% | 15.37 | 15.405 | 15.175 | 1,889,744 |
| Mar 18 2024 | 15.37 | 0.18 | 1.18% | 15.29 | 15.39 | 15.19 | 1,107,661 |
| Mar 15 2024 | 15.19 | 0.57 | 3.90% | 14.96 | 15.66 | 14.96 | 9,045,227 |
| Mar 14 2024 | 14.62 | -0.05 | -0.34% | 14.715 | 14.855 | 14.58 | 1,911,887 |
| Mar 13 2024 | 14.67 | 0.27 | 1.84% | 14.455 | 14.775 | 14.425 | 1,646,677 |
| Mar 12 2024 | 14.405 | -0.07 | -0.48% | 14.475 | 14.65 | 14.40 | 1,781,316 |
| Mar 11 2024 | 14.475 | 0.00 | 0.03% | 14.44 | 14.54 | 14.37 | 1,462,704 |
| Mar 08 2024 | 14.47 | -0.13 | -0.86% | 14.66 | 14.745 | 14.47 | 949,475 |
| Mar 07 2024 | 14.595 | -0.02 | -0.14% | 14.55 | 14.635 | 14.305 | 1,851,062 |
| Mar 06 2024 | 14.615 | -0.18 | -1.18% | 14.745 | 14.885 | 14.615 | 1,971,217 |
| Mar 05 2024 | 14.79 | -0.10 | -0.67% | 14.785 | 14.87 | 14.695 | 954,785 |
| Mar 04 2024 | 14.89 | 0.03 | 0.17% | 14.865 | 15.07 | 14.83 | 1,022,907 |
| Mar 01 2024 | 14.865 | 0.30 | 2.02% | 14.72 | 14.945 | 14.66 | 1,389,117 |
| Feb 29 2024 | 14.57 | 0.02 | 0.14% | 14.655 | 14.75 | 14.57 | 4,105,193 |
| Feb 28 2024 | 14.55 | 0.02 | 0.14% | 14.52 | 14.72 | 14.435 | 963,995 |
| Feb 27 2024 | 14.53 | 0.01 | 0.07% | 14.51 | 14.625 | 14.485 | 1,123,280 |
| Feb 26 2024 | 14.52 | -0.05 | -0.34% | 14.485 | 14.575 | 14.39 | 981,141 |
| Feb 23 2024 | 14.57 | 0.08 | 0.55% | 14.50 | 14.695 | 14.48 | 1,557,380 |
| Feb 22 2024 | 14.49 | -0.14 | -0.92% | 14.70 | 14.83 | 14.46 | 1,393,111 |
| Feb 21 2024 | 14.625 | 0.40 | 2.81% | 14.30 | 14.655 | 14.245 | 1,828,799 |
| Feb 20 2024 | 14.225 | -0.30 | -2.07% | 14.495 | 14.685 | 14.225 | 2,299,896 |
| Feb 19 2024 | 14.525 | 0.18 | 1.22% | 14.38 | 14.64 | 14.365 | 1,456,214 |
| Feb 16 2024 | 14.35 | 0.34 | 2.46% | 14.075 | 14.385 | 14.045 | 1,555,980 |
| Feb 15 2024 | 14.005 | -0.13 | -0.88% | 13.95 | 14.10 | 13.83 | 1,658,503 |
| Feb 14 2024 | 14.13 | -0.22 | -1.50% | 14.37 | 14.485 | 14.04 | 1,871,803 |
| Feb 13 2024 | 14.345 | -0.24 | -1.61% | 14.59 | 14.65 | 14.315 | 1,744,384 |
| Feb 12 2024 | 14.58 | 0.20 | 1.39% | 14.00 | 14.66 | 13.90 | 1,916,452 |
