Galp Energia SA (PK) (GLPEY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4405 | -5.03428571429 | 8.75 | 8.75 | 8.29 | 53633 | 8.47947193 | DR |
| 4 | 0.1895 | 2.33374384236 | 8.12 | 8.925 | 8.08 | 69375 | 8.49111906 | DR |
| 12 | -0.2105 | -2.470657277 | 8.52 | 8.925 | 8 | 85169 | 8.4295311 | DR |
| 26 | -2.171 | -20.7146605601 | 10.4805 | 10.8 | 8 | 85301 | 8.96724631 | DR |
| 52 | 0.3895 | 4.91792929293 | 7.92 | 11.05 | 7.4575 | 75517 | 9.27738425 | DR |
| 156 | 2.8295 | 51.6332116788 | 5.48 | 11.05 | 4.25 | 69420 | 7.21413994 | DR |
| 260 | 0.8895 | 11.9878706199 | 7.42 | 11.05 | 3.79 | 95182 | 6.14713602 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 8.3095 | -0.15 | -1.78 | 8.44 | 8.44 | 8.2899999 | 36548 |
| 1738276080 | 8.46 | 0.04 | 0.48 | 8.44 | 8.5 | 8.3895 | 45391 |
| 1738189740 | 8.42 | -0.01 | -0.12 | 8.36 | 8.45 | 8.33 | 82653 |
| 1738103280 | 8.43 | -0.11 | -1.29 | 8.49 | 8.525 | 8.4 | 73485 |
| 1738016820 | 8.5399999 | -0.2 | -2.29 | 8.64 | 8.65 | 8.51 | 39626 |
| 1737757440 | 8.74 | 0.03 | 0.34 | 8.75 | 8.75 | 8.7 | 27008 |
| 1737671220 | 8.71 | 0 | 0.00 | 8.693 | 8.74 | 8.657 | 291123 |
| 1737584640 | 8.71 | -0.12 | -1.36 | 8.755 | 8.77 | 8.7 | 37851 |
| 1737498540 | 8.83 | 0.02 | 0.17 | 8.83 | 8.84 | 8.77 | 33082 |
| 1737152880 | 8.815 | 0.04 | 0.40 | 8.8775 | 8.925 | 8.7899999 | 24795 |
| 1737066420 | 8.78 | 0.03 | 0.34 | 8.6784 | 8.7899999 | 8.6784 | 49184 |
| 1736979720 | 8.75 | 0.25 | 2.94 | 8.66 | 8.76 | 8.61 | 54338 |
| 1736893380 | 8.5 | 0.2 | 2.41 | 8.31 | 8.52 | 8.3 | 66621 |
| 1736806800 | 8.3 | -0.09 | -1.07 | 8.27 | 8.39 | 8.252 | 67130 |
| 1736547720 | 8.39 | 0.17 | 2.07 | 8.46 | 8.47 | 8.21 | 57858 |
| 1736375340 | 8.22 | -0.03 | -0.36 | 8.21 | 8.2455 | 8.18 | 51339 |
| 1736288940 | 8.25 | 0.17 | 2.10 | 8.25 | 8.38 | 8.2 | 85604 |
| 1736202360 | 8.08 | -0.03 | -0.37 | 8.174 | 8.2 | 8.08 | 71305 |
| 1735942980 | 8.11 | 0.02 | 0.25 | 8.1199999 | 8.14 | 8.09 | 90356 |
| 1735856700 | 8.09 | -0.19 | -2.29 | 8.14 | 8.17 | 8.055 | 192273 |
| 1735683960 | 8.28 | -0.37 | -4.24 | 8.28 | 8.34 | 8.19 | 39231 |
| 1735597740 | 8.6464 | -0.06 | -0.73 | 8.6325 | 8.66 | 8.6 | 95857 |
| 1735338000 | 8.71 | -0.03 | -0.34 | 8.65 | 8.76 | 8.65 | 119432 |
| 1735252020 | 8.74 | 0.07 | 0.81 | 8.6199999 | 8.85 | 8.59 | 133113 |
| 1735078200 | 8.67 | 0.08 | 0.93 | 8.66 | 8.8699999 | 8.6199999 | 34198 |
| 1734992400 | 8.59 | 0.04 | 0.47 | 8.58 | 8.68 | 8.518 | 180796 |
| 1734733200 | 8.55 | -0.07 | -0.81 | 8.5 | 8.69 | 8.49 | 119442 |
| 1734646800 | 8.6195 | 0.03 | 0.34 | 8.66 | 8.6605 | 8.61 | 125630 |
| 1734560940 | 8.59 | -0.15 | -1.72 | 8.7449999 | 8.785 | 8.568 | 78219 |
| 1734474360 | 8.74 | -0.04 | -0.46 | 8.667 | 8.74 | 8.667 | 84420 |
| 1734388140 | 8.78 | -0.12 | -1.35 | 8.795 | 8.82 | 8.73 | 52494 |
| 1734128940 | 8.9 | 0.07 | 0.79 | 8.88 | 8.92 | 8.835 | 74055 |
| 1734042480 | 8.83 | 0.01 | 0.11 | 8.8265 | 8.8699999 | 8.76 | 53883 |
| 1733955900 | 8.82 | 0.01 | 0.11 | 8.77 | 8.85 | 8.77 | 48020 |
| 1733869200 | 8.81 | 0.06 | 0.69 | 8.86 | 8.86 | 8.785 | 71533 |
| 1733782800 | 8.75 | 0.14 | 1.63 | 8.775 | 8.89 | 8.742 | 60476 |
| 1733523600 | 8.61 | -0.21 | -2.38 | 8.63 | 8.63 | 8.49 | 38796 |
| 1733437500 | 8.82 | 0.14 | 1.61 | 8.74 | 8.82 | 8.69 | 44730 |
| 1733350980 | 8.68 | 0.07 | 0.81 | 8.668 | 8.6875 | 8.59 | 36639 |
| 1733264700 | 8.61 | 0.09 | 1.06 | 8.565 | 8.65 | 8.528 | 80789 |
| 1733178180 | 8.52 | 0.35 | 4.28 | 8.45 | 8.6 | 8.423 | 82257 |
| 1732918200 | 8.17 | -0.06 | -0.73 | 8.14 | 8.17 | 8.1 | 22391 |
| 1732746540 | 8.23 | -0.16 | -1.91 | 8.235 | 8.26 | 8.2 | 52530 |
| 1732660140 | 8.39 | 0.14 | 1.70 | 8.27 | 8.41 | 8.16 | 70611 |
| 1732573560 | 8.25 | -0.01 | -0.12 | 8.252 | 8.285 | 8.23 | 69693 |
| 1732314000 | 8.26 | 0.11 | 1.35 | 8.127 | 8.26 | 8.127 | 53933 |
| 1732227900 | 8.15 | -0.03 | -0.37 | 8.1824999 | 8.205 | 8.13 | 81265 |
| 1732141740 | 8.18 | -0.06 | -0.73 | 8.1969999 | 8.1969999 | 8.15 | 43056 |
| 1732054800 | 8.24 | -0.07 | -0.84 | 8.2274999 | 8.26 | 8.2 | 79604 |
| 1731968640 | 8.31 | 0.1 | 1.22 | 8.31 | 8.31 | 8.27 | 93833 |
| 1731709260 | 8.21 | 0.15 | 1.86 | 8.2075 | 8.24 | 8.1518 | 78355 |
| 1731622800 | 8.06 | -0.03 | -0.37 | 8.175 | 8.19 | 8.0399999 | 575947 |
| 1731536760 | 8.09 | -0.1 | -1.22 | 8.17 | 8.17 | 8 | 179000 |
| 1731450480 | 8.19 | -0.17 | -2.03 | 8.2434999 | 8.2434999 | 8.13 | 60803 |
| 1731363600 | 8.36 | -0.07 | -0.83 | 8.38 | 8.38 | 8.32 | 80554 |
| 1731104400 | 8.43 | -0.18 | -2.09 | 8.52 | 8.52 | 8.36 | 47692 |
| 1731018540 | 8.61 | 0.08 | 0.94 | 8.49 | 8.6199999 | 8.49 | 125279 |
| 1730931600 | 8.53 | -0.24 | -2.74 | 8.42 | 8.53 | 8.413 | 91963 |
| 1730845680 | 8.77 | 0.03 | 0.34 | 8.765 | 8.8 | 8.72 | 36977 |
| 1730759160 | 8.74 | 0.16 | 1.86 | 8.69 | 8.742 | 8.69 | 61415 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
