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 | 0.152 | 1.75357637287 | 8.668 | 8.89 | 8.49 | 50435 | 8.7477274 | DR |
| 4 | 0.65 | 7.95593635251 | 8.17 | 8.89 | 8 | 95564 | 8.2703114 | DR |
| 12 | -0.6 | -6.36942675159 | 9.42 | 9.52 | 8 | 115714 | 8.94440277 | DR |
| 26 | -1.29 | -12.7596439169 | 10.11 | 11.05 | 8 | 86906 | 9.42140809 | DR |
| 52 | 1.655 | 23.0983949756 | 7.165 | 11.05 | 7.068 | 82109 | 9.01185731 | DR |
| 156 | 4.2099 | 91.3190603241 | 4.6101 | 11.05 | 4.25 | 72668 | 6.94781844 | DR |
| 260 | 0.935 | 11.8579581484 | 7.885 | 11.05 | 3.79 | 95139 | 6.13296757 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496420 | 8.58 | 0.13 | 1.54 | 8.5805 | 8.5986 | 8.5 | 30124 |
| 1730409780 | 8.45 | -0.17 | -1.97 | 8.526 | 8.5625 | 8.36 | 57043 |
| 1730323500 | 8.6199999 | 0.09 | 1.06 | 8.59 | 8.6515 | 8.53 | 23963 |
| 1730237280 | 8.53 | 0.05 | 0.59 | 8.53 | 8.56 | 8.48 | 100367 |
| 1730150880 | 8.48 | -0.43 | -4.83 | 8.44 | 8.52 | 8.33 | 98648 |
| 1729891500 | 8.91 | 0.06 | 0.68 | 8.9335 | 8.9375 | 8.84 | 46455 |
| 1729805160 | 8.85 | -0.03 | -0.34 | 8.893 | 8.893 | 8.8 | 52356 |
| 1729718940 | 8.88 | -0.07 | -0.78 | 8.8699999 | 8.88 | 8.81 | 34210 |
| 1729632300 | 8.95 | -0.07 | -0.78 | 8.9705 | 9.01 | 8.95 | 53668 |
| 1729545600 | 9.02 | 0.07 | 0.78 | 9.009 | 9.0399999 | 9 | 63527 |
| 1729286400 | 8.95 | -0.11 | -1.21 | 9 | 9 | 8.92 | 50281 |
| 1729200000 | 9.06 | -0.07 | -0.77 | 9.103 | 9.103 | 9.03 | 65357 |
| 1729113960 | 9.13 | 0.06 | 0.66 | 9.1199999 | 9.131 | 9.1 | 23942 |
| 1729027680 | 9.07 | -0.25 | -2.68 | 9.065 | 9.1 | 9.0399999 | 32629 |
| 1728941220 | 9.32 | 0.04 | 0.43 | 9.31 | 9.42 | 9.2899999 | 213490 |
| 1728681900 | 9.28 | 0.05 | 0.54 | 9.273 | 9.38 | 9.24 | 129940 |
| 1728595560 | 9.23 | 0.12 | 1.32 | 9.24 | 9.24 | 9.123045 | 188791 |
| 1728508800 | 9.11 | -0.03 | -0.33 | 9.09 | 9.13 | 9.02 | 28029 |
| 1728422580 | 9.14 | -0.25 | -2.63 | 9.17 | 9.256181 | 9.1 | 37968 |
| 1728336000 | 9.3865 | 0.02 | 0.18 | 9.365 | 9.401 | 9.33 | 61092 |
| 1728077220 | 9.3699999 | -0.03 | -0.32 | 9.3775 | 9.4 | 9.3 | 339745 |
| 1727990760 | 9.4 | 0.08 | 0.86 | 9.25 | 9.41 | 9.25 | 2042764 |
| 1727904000 | 9.32 | 0.02 | 0.22 | 9.39 | 9.4 | 9.26 | 265597 |
| 1727818140 | 9.3 | 0.02 | 0.22 | 9.34 | 9.3699999 | 9.26 | 76319 |
| 1727731380 | 9.28 | 0.08 | 0.87 | 9.227 | 9.32 | 9.21 | 52263 |
| 1727472000 | 9.2 | 0.25 | 2.79 | 9.144 | 9.25 | 9.14 | 32072 |
| 1727386200 | 8.95 | -0.44 | -4.69 | 9.09 | 9.1199999 | 8.94 | 64209 |
| 1727299200 | 9.39 | -0.1 | -1.05 | 9.52 | 9.52 | 9.39 | 49039 |
| 1727212800 | 9.49 | 0.06 | 0.64 | 9.47 | 9.49 | 9.41 | 56047 |
| 1727126940 | 9.43 | -0.04 | -0.42 | 9.46 | 9.501 | 9.4 | 38939 |
| 1726867200 | 9.47 | 0.05 | 0.53 | 9.3735 | 9.47 | 9.31 | 12799 |
| 1726781220 | 9.42 | 0.08 | 0.86 | 9.3902 | 9.46 | 9.3699999 | 66188 |
| 1726694460 | 9.34 | -0.03 | -0.32 | 9.42 | 9.445 | 9.34 | 18869 |
| 1726608240 | 9.3699999 | -0.09 | -0.95 | 9.34 | 9.4 | 9.34 | 55230 |
| 1726521720 | 9.46 | 0.06 | 0.64 | 9.451 | 9.4629999 | 9.38 | 30174 |
| 1726262940 | 9.4 | -0.07 | -0.74 | 9.48 | 9.48 | 9.38 | 41285 |
| 1726176540 | 9.47 | 0.11 | 1.12 | 9.38 | 9.47 | 9.3699999 | 25597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
