Galp Energia Sgps (GZ5)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.485 | -2.8681253696 | 16.91 | 17.375 | 16.095 | 1130 | 16.42865622 | DE |
| 4 | -2.59 | -13.6208256639 | 19.015 | 19.085 | 16.095 | 1702 | 17.39653442 | DE |
| 12 | -4.045 | -19.7606253053 | 20.47 | 20.47 | 16.095 | 1240 | 18.37688669 | DE |
| 26 | 1.2 | 7.88177339901 | 15.225 | 20.77 | 15.13 | 1229 | 18.81079464 | DE |
| 52 | 2.365 | 16.8207681366 | 14.06 | 20.77 | 13.165 | 2190 | 15.75322005 | DE |
| 156 | 3.775 | 29.8418972332 | 12.65 | 20.77 | 12.65 | 2140 | 15.66269235 | DE |
| 260 | 3.775 | 29.8418972332 | 12.65 | 20.77 | 12.65 | 2140 | 15.66269235 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 16.094999 | -1.06 | -6.15 | 17.375 | 17.375 | 16.094999 | 3418 |
| 1727295960 | 17.149999 | 0.02 | 0.15 | 17.035 | 17.149999 | 16.905 | 71 |
| 1727209560 | 17.125 | -0.05 | -0.26 | 17.274999 | 17.274999 | 16.995 | 293 |
| 1727123160 | 17.17 | 0.29 | 1.72 | 16.954999 | 17.17 | 16.954999 | 142 |
| 1726864020 | 16.88 | -0.13 | -0.74 | 16.91 | 17.045 | 16.88 | 1728 |
| 1726777560 | 17.005 | -0.14 | -0.82 | 17.105 | 17.105 | 17.005 | 26 |
| 1726691220 | 17.145 | 0.18 | 1.06 | 17.005 | 17.145 | 16.915 | 384 |
| 1726604760 | 16.965 | -0.19 | -1.11 | 17.02 | 17.045 | 16.95 | 76 |
| 1726518420 | 17.155 | 0.16 | 0.94 | 17.024999 | 17.155 | 16.98 | 7619 |
| 1726259160 | 16.995 | -0.31 | -1.76 | 17.27 | 17.27 | 16.995 | 159 |
| 1726172760 | 17.3 | 0.25 | 1.50 | 17.335 | 17.335 | 17.09 | 31 |
| 1726086360 | 17.045 | 0.15 | 0.89 | 16.85 | 17.25 | 16.85 | 371 |
| 1725999960 | 16.895 | -0.37 | -2.11 | 17.23 | 17.36 | 16.82 | 1251 |
| 1725913620 | 17.26 | -0.12 | -0.69 | 17.57 | 17.579999 | 17.26 | 241 |
| 1725654360 | 17.38 | -0.27 | -1.53 | 17.774999 | 17.774999 | 17.38 | 3525 |
| 1725567960 | 17.649999 | -0.29 | -1.62 | 17.965 | 17.965 | 17.649999 | 33 |
| 1725481560 | 17.94 | 0.04 | 0.22 | 17.87 | 18.09 | 17.735 | 5396 |
| 1725395160 | 17.899999 | -0.99 | -5.22 | 18.73 | 18.89 | 17.899999 | 8479 |
| 1725308760 | 18.885 | 0.09 | 0.45 | 18.855 | 18.885 | 18.675 | 395 |
| 1725049560 | 18.8 | -0.26 | -1.34 | 19.015 | 19.085 | 18.79 | 405 |
| 1724963160 | 19.055 | -0.02 | -0.08 | 18.68 | 19.1 | 18.68 | 433 |
| 1724876760 | 19.07 | -0.32 | -1.62 | 19.255 | 19.41 | 19.07 | 86 |
| 1724790420 | 19.385 | 0.12 | 0.60 | 19.315 | 19.44 | 19.175 | 2397 |
| 1724704020 | 19.27 | 0.09 | 0.50 | 19.05 | 19.27 | 19.05 | 4644 |
| 1724444820 | 19.175 | 0.01 | 0.05 | 19.024999 | 19.175 | 19.024999 | 2462 |
| 1724358420 | 19.165 | 0 | 0.00 | 19.3 | 19.309999 | 19.055 | 121 |
| 1724271960 | 19.165 | -0.13 | -0.67 | 19.184999 | 19.2 | 19.095 | 390 |
| 1724185560 | 19.295 | -0.12 | -0.59 | 19.425 | 19.454999 | 19.18 | 3170 |
| 1724099220 | 19.41 | 0.32 | 1.65 | 19.14 | 19.515 | 19.005 | 1616 |
| 1723840020 | 19.095 | -0.1 | -0.50 | 19.22 | 19.225 | 19.075 | 368 |
| 1723753620 | 19.19 | 0.21 | 1.08 | 18.915 | 19.19 | 18.88 | 161 |
| 1723667160 | 18.985 | -0.18 | -0.91 | 19.225 | 19.225 | 18.98 | 17 |
| 1723580760 | 19.16 | 0.15 | 0.79 | 19.175 | 19.225 | 18.985 | 405 |
| 1723494360 | 19.01 | -0.13 | -0.65 | 19.059999 | 19.204999 | 18.995 | 3043 |
| 1723235220 | 19.135 | 0.17 | 0.90 | 19.13 | 19.184999 | 18.995 | 16 |
| 1723148820 | 18.965 | 0.14 | 0.74 | 18.895 | 19.14 | 18.895 | 34 |
| 1723062360 | 18.825 | -0.13 | -0.66 | 18.86 | 19.04 | 18.825 | 104 |
| 1722975960 | 18.95 | 0.29 | 1.53 | 18.835 | 18.95 | 18.51 | 558 |
| 1722889620 | 18.665 | -0.04 | -0.19 | 18.34 | 18.76 | 18.145 | 3447 |
| 1722630360 | 18.7 | -0.32 | -1.71 | 18.934999 | 19.325 | 18.7 | 57 |
| 1722544020 | 19.024999 | -0.54 | -2.76 | 19.44 | 19.579999 | 19.024999 | 578 |
| 1722457560 | 19.565 | 0.64 | 3.38 | 19.32 | 19.565 | 19.155 | 752 |
| 1722371220 | 18.925 | -0.42 | -2.17 | 19.19 | 19.325 | 18.925 | 858 |
| 1722284760 | 19.345 | 0.31 | 1.66 | 18.92 | 19.345 | 18.92 | 3029 |
| 1722025620 | 19.03 | -0.14 | -0.70 | 19.114999 | 19.114999 | 18.87 | 5024 |
| 1721939160 | 19.165 | 0.06 | 0.34 | 18.98 | 19.165 | 18.91 | 218 |
| 1721852820 | 19.1 | 0.15 | 0.76 | 19.055 | 19.2 | 18.91 | 126 |
| 1721766420 | 18.954999 | -0.35 | -1.79 | 19.274999 | 19.489999 | 18.954999 | 934 |
| 1721679960 | 19.3 | 0.55 | 2.91 | 18.5 | 19.395 | 18.5 | 967 |
| 1721420760 | 18.755 | -0.05 | -0.27 | 19.04 | 19.04 | 18.725 | 293 |
| 1721334360 | 18.805 | -0.07 | -0.34 | 19.065 | 19.079999 | 18.805 | 24 |
| 1721248020 | 18.87 | -0.08 | -0.40 | 19.015 | 19.015 | 18.835 | 189 |
| 1721161560 | 18.945 | -0.15 | -0.79 | 19.075 | 19.12 | 18.93 | 22 |
| 1721075160 | 19.095 | -0.33 | -1.67 | 19.34 | 19.395 | 18.965 | 220 |
| 1720815960 | 19.42 | 0.34 | 1.76 | 19.125 | 19.42 | 19.125 | 574 |
| 1720729560 | 19.085 | -0.54 | -2.75 | 19.565 | 19.565 | 18.76 | 423 |
| 1720643220 | 19.625 | -0.34 | -1.70 | 19.774999 | 19.934999 | 19.625 | 315 |
| 1720556760 | 19.965 | 0.02 | 0.13 | 20.04 | 20.04 | 19.805 | 516 |
| 1720470360 | 19.94 | -0.39 | -1.92 | 20.059999 | 20.43 | 19.825 | 546 |
| 1720211220 | 20.329999 | -0.12 | -0.59 | 20.47 | 20.47 | 20.23 | 1214 |
| 1720124820 | 20.45 | -0.02 | -0.10 | 20.489999 | 20.489999 | 20.239999 | 149 |
| 1720038420 | 20.47 | 0.14 | 0.69 | 20.54 | 20.55 | 20.23 | 2022 |
| 1719952020 | 20.329999 | 0.38 | 1.93 | 19.925 | 20.48 | 19.78 | 821 |
| 1719865620 | 19.945 | 0.22 | 1.09 | 20.05 | 20.21 | 19.684999 | 122 |
| 1719606420 | 19.73 | 0.05 | 0.28 | 19.575 | 19.905 | 19.575 | 1679 |
| 1719520020 | 19.675 | 0.16 | 0.79 | 19.53 | 19.725 | 19.375 | 2297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
