tiprankstipranks
Galp Energia SGPS SA (GLPEY)
OTHER OTC:GLPEY
US Market
GLPEY
Galp Energia SGPS SA
RESEARCH TOOLSreports

Galp Energia SGPS SA (GLPEY) Historical Prices

65 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
11.33
11.33
11.33
11.33
11.33
-2.79%
0
0.00
Apr 09, 2026
11.66
11.66
11.66
11.66
11.66
-0.44%
220,879
34.69
Apr 08, 2026
11.71
11.71
11.71
11.71
11.71
-4.21%
0
0.00
Apr 07, 2026
12.22
12.22
12.22
12.22
12.22
+0.16%
0
0.00
Apr 06, 2026
12.20
12.20
12.20
12.20
12.20
-0.07%
31,970
4.28
Apr 03, 2026
12.21
12.21
12.21
12.21
12.21
0.00%
0
0.00
Apr 02, 2026
12.21
12.21
12.21
12.21
12.21
+3.23%
35,219
4.05
Apr 01, 2026
11.83
11.83
11.83
11.83
11.83
-2.29%
23,037
2.46
Mar 31, 2026
12.10
12.10
12.10
12.10
12.10
+0.21%
0
0.00
Mar 30, 2026
12.08
12.08
12.08
12.08
12.08
+2.44%
73,602
9.00
Mar 27, 2026
11.79
11.79
11.79
11.79
11.79
-2.23%
0
0.00
Mar 26, 2026
12.06
12.06
12.06
12.06
12.06
+0.32%
0
0.00
Mar 25, 2026
12.02
12.02
12.02
12.02
12.02
-0.74%
0
0.00
Mar 24, 2026
12.11
12.11
12.11
12.11
12.11
+2.94%
0
0.00
Mar 23, 2026
11.77
11.77
11.77
11.77
11.77
-4.40%
0
0.00
Mar 20, 2026
12.31
12.31
12.31
12.31
12.31
-3.53%
0
0.00
Mar 19, 2026
12.76
12.76
12.76
12.76
12.76
+3.80%
0
0.00
Mar 18, 2026
12.29
12.29
12.29
12.29
12.29
+0.70%
0
0.00
Mar 17, 2026
12.20
12.20
12.20
12.20
12.20
+2.67%
0
0.00
Mar 16, 2026
11.89
11.89
11.89
11.89
11.89
+0.65%
0
0.00
Mar 13, 2026
11.81
11.81
11.81
11.81
11.81
-0.40%
0
0.00
Mar 12, 2026
11.86
11.86
11.86
11.86
11.86
+1.95%
0
0.00
Mar 11, 2026
11.63
11.63
11.63
11.63
11.63
+1.42%
0
0.00
Mar 10, 2026
11.47
11.47
11.47
11.47
11.47
-1.44%
0
0.00
Mar 09, 2026
11.63
11.63
11.63
11.63
11.63
+2.06%
0
0.00
Mar 06, 2026
11.40
11.40
11.40
11.40
11.40
+2.76%
0
0.00
Mar 05, 2026
11.09
11.09
11.09
11.09
11.09
+1.77%
41,853
5.23
Mar 04, 2026
10.90
10.90
10.90
10.90
10.90
-3.09%
0
0.00
Mar 03, 2026
11.25
11.25
11.25
11.25
11.25
-1.46%
0
0.00
Mar 02, 2026
11.41
11.41
11.41
11.41
11.41
+6.12%
0
0.00
Feb 27, 2026
10.76
10.76
10.76
10.76
10.76
-0.29%
0
0.00
Feb 26, 2026
10.79
10.79
10.79
10.79
10.79
+0.14%
0
0.00
Feb 25, 2026
10.77
10.77
10.77
10.77
10.77
-0.65%
0
0.00
Feb 24, 2026
10.84
10.84
10.84
10.84
10.84
-1.02%
0
0.00
Feb 23, 2026
10.96
10.96
10.96
10.96
10.96
+1.94%
0
0.00
Feb 20, 2026
10.75
10.75
10.75
10.75
10.75
-2.26%
47,678
5.78
Feb 19, 2026
11.00
11.00
11.00
11.00
11.00
+1.56%
0
0.00
Feb 18, 2026
10.83
10.83
10.83
10.83
10.83
+1.87%
0
0.00
Feb 17, 2026
10.63
10.63
10.63
10.63
10.63
+1.42%
24,658
3.14
Feb 16, 2026
10.48
10.48
10.48
10.48
10.48
0.00%
0
0.00
Feb 13, 2026
10.48
10.48
10.48
10.48
10.48
-1.10%
0
0.00
Feb 12, 2026
10.60
10.60
10.60
10.60
10.60
-0.66%
31,179
4.23
Feb 11, 2026
10.67
10.67
10.67
10.67
10.67
+1.85%
45,249
6.81
Feb 10, 2026
10.46
10.46
10.46
10.46
10.46
-0.10%
20,175
3.19
Feb 09, 2026
10.47
10.47
10.47
10.47
10.47
+0.95%
0
0.00
Feb 06, 2026
10.37
10.37
10.37
10.37
10.37
+3.41%
0
0.00
Feb 05, 2026
10.03
10.03
10.03
10.03
10.03
+0.09%
0
0.00
Feb 04, 2026
10.02
10.02
10.02
10.02
10.02
+0.12%
0
0.00
Feb 03, 2026
10.01
10.01
10.01
10.01
10.01
+1.86%
0
0.00
Feb 02, 2026
9.83
9.83
9.83
9.83
9.83
-1.27%
0
0.00
Rows:
50