Galp Energia, SGPS, S.A. (GLPEF)
OTCMKTS
· Delayed Price · Currency is USD
15.80
0.00 (0.00%)
May 19, 2025, 4:00 PM EDT
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| May 19, 2025 | 16.54 | 16.54 | 15.80 | 15.80 | 15.80 | -2.29% | 399 |
| May 16, 2025 | 16.50 | 16.50 | 16.17 | 16.17 | 16.17 | 6.38% | 425 |
| May 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 14, 2025 | 16.80 | 16.80 | 15.20 | 15.20 | 15.20 | -1.67% | 2,940 |
| May 13, 2025 | 15.98 | 15.98 | 15.46 | 15.46 | 15.46 | -5.90% | 646 |
| May 12, 2025 | 16.70 | 16.70 | 16.43 | 16.43 | 16.43 | 7.58% | 343 |
| May 9, 2025 | 14.96 | 15.27 | 14.96 | 15.27 | 15.27 | 1.29% | 698 |
| May 8, 2025 | 14.76 | 15.08 | 14.76 | 15.08 | 15.08 | -0.82% | 829 |
| May 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 23 |
| May 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 163 |
| May 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -7.60% | 706 |
| May 2, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 6.75% | 212 |
| May 1, 2025 | 15.41 | 16.40 | 15.41 | 15.41 | 15.41 | 1.05% | 511 |
| Apr 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 17 |
| Apr 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -10.03% | 548 |
| Apr 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Apr 25, 2025 | 15.50 | 16.95 | 15.50 | 16.95 | 16.95 | 9.14% | 725 |
| Apr 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - | - |
| Apr 23, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 8.37% | 1,244 |
| Apr 22, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | 72 |
| Apr 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -10.44% | 560 |
| Apr 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 6.65% | 500 |
| Apr 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 517 |
| Apr 14, 2025 | 15.21 | 15.21 | 15.00 | 15.00 | 15.00 | 6.84% | 407 |
| Apr 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 261 |
| Apr 10, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 26 |
| Apr 9, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - | 4,625 |
| Apr 8, 2025 | 13.96 | 14.04 | 13.82 | 14.04 | 14.04 | -5.31% | 1,833 |
| Apr 7, 2025 | 13.96 | 15.68 | 13.96 | 14.83 | 14.83 | -11.14% | 6,394 |
| Apr 4, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.15% | 198 |
| Apr 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 397 |
| Apr 1, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 121 |
| Mar 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 56 |
| Mar 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 51 |
| Mar 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.78% | 6,675 |
| Mar 26, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -6.54% | 928 |
| Mar 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 851 |
| Mar 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 265 |
| Mar 21, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - | 596 |
| Mar 20, 2025 | 17.84 | 17.84 | 17.52 | 17.52 | 17.52 | -1.03% | 282 |
| Mar 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.97% | 638 |
| Mar 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.43% | 311 |
| Mar 14, 2025 | 17.09 | 17.09 | 16.78 | 16.78 | 16.78 | 10.78% | 397 |
| Mar 13, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.66% | 197 |
| Mar 12, 2025 | 15.19 | 15.51 | 15.05 | 15.05 | 15.05 | -9.50% | 6,990 |
| Mar 11, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - | 433 |