Galp Energia, SGPS, S.A. (GLPEF)
OTCMKTS · Delayed Price · Currency is USD
19.60
+0.64 (3.38%)
Aug 1, 2025, 2:49 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - | 223 |
| Jul 30, 2025 | 19.28 | 19.28 | 18.96 | 18.96 | 18.96 | -2.77% | 3,086 |
| Jul 29, 2025 | 19.64 | 19.64 | 19.50 | 19.50 | 19.50 | 0.16% | 1,918 |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - | 1,127 |
| Jul 25, 2025 | 19.24 | 19.63 | 19.24 | 19.47 | 19.47 | -1.18% | 1,120 |
| Jul 24, 2025 | 18.76 | 19.70 | 18.76 | 19.70 | 19.70 | -0.40% | 873 |
| Jul 23, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 6.46% | 225 |
| Jul 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Jul 21, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | 113 |
| Jul 18, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.03% | 224 |
| Jul 17, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -2.24% | 277 |
| Jul 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.01% | 192 |
| Jul 15, 2025 | 19.52 | 19.52 | 18.81 | 18.81 | 18.81 | 0.43% | 304 |
| Jul 14, 2025 | 19.89 | 19.89 | 18.69 | 18.73 | 18.73 | -4.99% | 928 |
| Jul 11, 2025 | 20.04 | 20.04 | 19.71 | 19.71 | 19.71 | -0.34% | 573 |
| Jul 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - | - |
| Jul 9, 2025 | 20.09 | 20.25 | 19.78 | 19.78 | 19.78 | 10.81% | 2,762 |
| Jul 8, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - | 21 |
| Jul 7, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.38% | 177 |
| Jul 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.91% | 125 |
| Jul 2, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 3.62% | 404 |
| Jul 1, 2025 | 18.23 | 18.37 | 18.23 | 18.37 | 18.37 | 0.27% | 361 |
| Jun 30, 2025 | 18.16 | 18.32 | 18.16 | 18.32 | 18.32 | 1.78% | 768 |
| Jun 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,083 |
| Jun 26, 2025 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | - | 2,405 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 161 |
| Jun 24, 2025 | 17.84 | 18.00 | 17.84 | 18.00 | 18.00 | 0.67% | 278 |
| Jun 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Jun 20, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 22 |
| Jun 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 328 |
| Jun 17, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 96 |
| Jun 16, 2025 | 18.64 | 18.64 | 17.88 | 17.88 | 17.88 | -2.96% | 10,452 |
| Jun 13, 2025 | 18.42 | 18.43 | 18.35 | 18.43 | 18.43 | 3.35% | 2,265 |
| Jun 12, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 4,756 |
| Jun 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - | 32 |
| Jun 10, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.88% | 363 |
| Jun 9, 2025 | 18.17 | 18.17 | 17.84 | 18.17 | 18.17 | 12.44% | 1,337 |
| Jun 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | 13,062 |
| Jun 5, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - | 10 |
| Jun 4, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -6.31% | 149 |
| Jun 3, 2025 | 17.52 | 17.52 | 17.25 | 17.25 | 17.25 | 2.45% | 620 |
| Jun 2, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 12.91% | 1,165 |
| May 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | - |
| May 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 71 |
| May 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 38 |
| May 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 155 |
| May 23, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 49 |
| May 22, 2025 | 16.25 | 16.25 | 14.91 | 14.91 | 14.54 | -5.63% | 825 |
| May 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | - | 1,187 |
| May 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.40 | - | - |