Galp Energia, SGPS, S.A. (GLPEF)
OTCMKTS
· Delayed Price · Currency is USD
15.25
-1.75 (-10.29%)
Mar 7, 2025, 4:00 PM EST
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 433 |
| Mar 10, 2025 | 16.77 | 16.95 | 16.63 | 16.63 | 16.63 | 9.05% | 1,567 |
| Mar 7, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 1,742 |
| Mar 6, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -5.98% | 3,407 |
| Mar 5, 2025 | 17.11 | 17.11 | 16.22 | 16.22 | 16.22 | -3.19% | 2,314 |
| Mar 4, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.19% | 362 |
| Mar 3, 2025 | 16.55 | 16.96 | 16.55 | 16.96 | 16.96 | 2.76% | 2,478 |
| Feb 28, 2025 | 17.24 | 17.24 | 16.25 | 16.50 | 16.50 | 4.43% | 608 |
| Feb 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -6.87% | 412 |
| Feb 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 37 |
| Feb 25, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 7.14% | 1,410 |
| Feb 24, 2025 | 15.86 | 15.86 | 15.84 | 15.84 | 15.84 | 3.84% | 936 |
| Feb 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | - |
| Feb 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.29% | 789 |
| Feb 19, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -6.62% | 211 |
| Feb 18, 2025 | 15.82 | 16.55 | 15.66 | 16.55 | 16.55 | 0.82% | 1,595 |
| Feb 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.44% | 207 |
| Feb 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.15% | 1,628 |
| Feb 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.76% | 6,313 |
| Feb 11, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 3.44% | 661 |
| Feb 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.65% | 460 |
| Feb 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.78% | 340 |
| Feb 6, 2025 | 16.26 | 16.35 | 16.26 | 16.35 | 16.35 | -0.45% | 894 |
| Feb 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.21% | 259 |
| Feb 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - | 68 |
| Feb 3, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.24% | 616 |
| Jan 31, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 190 |
| Jan 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 1,207 |
| Jan 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -6.03% | 890 |
| Jan 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.56% | 391 |
| Jan 23, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -3.13% | 174 |
| Jan 22, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 3.94% | 369 |
| Jan 21, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -4.07% | 261 |
| Jan 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - | 59 |
| Jan 16, 2025 | 16.81 | 17.57 | 16.81 | 17.57 | 17.57 | 3.14% | 5,321 |
| Jan 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 23 |
| Jan 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 1,135 |
| Jan 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 40 |
| Jan 10, 2025 | 17.00 | 17.03 | 16.87 | 17.03 | 17.03 | 2.65% | 2,407 |
| Jan 8, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 2.41% | 271 |
| Jan 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 69 |
| Jan 6, 2025 | 16.13 | 16.20 | 15.90 | 16.20 | 16.20 | 1.25% | 4,065 |
| Jan 3, 2025 | 16.52 | 16.52 | 16.00 | 16.00 | 16.00 | -2.97% | 689 |
| Jan 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -5.23% | 2,349 |
| Dec 31, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.99% | 9,847 |
| Dec 30, 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - | 74 |
| Dec 27, 2024 | 16.92 | 16.92 | 16.73 | 16.73 | 16.73 | -2.72% | 1,117 |
| Dec 26, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 58 |