Galp Energia, SGPS, S.A. (GLPEF)
OTCMKTS · Delayed Price · Currency is USD
22.30
+0.68 (3.15%)
Mar 6, 2026, 4:00 PM EST
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 2.51% | 281 |
| Mar 5, 2026 | 22.65 | 22.65 | 21.45 | 21.62 | 21.62 | -3.85% | 559 |
| Mar 4, 2026 | 22.30 | 22.48 | 21.91 | 22.48 | 22.48 | 0.82% | 870 |
| Mar 3, 2026 | 21.75 | 22.30 | 21.75 | 22.30 | 22.30 | 2.15% | 756 |
| Feb 27, 2026 | 22.35 | 22.35 | 21.83 | 21.83 | 21.83 | 2.96% | 648 |
| Feb 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -5.38% | 312 |
| Feb 20, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.53% | 140 |
| Feb 18, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.11% | 247 |
| Feb 17, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.76% | 326 |
| Feb 13, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 2.43% | 812 |
| Feb 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.70% | 146 |
| Feb 11, 2026 | 21.09 | 21.35 | 21.09 | 21.35 | 21.35 | 1.79% | 1,729 |
| Feb 10, 2026 | 21.14 | 21.14 | 20.20 | 20.98 | 20.98 | 5.32% | 1,414 |
| Feb 6, 2026 | 21.05 | 21.14 | 19.92 | 19.92 | 19.92 | -4.75% | 867 |
| Feb 4, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 4.54% | 491 |
| Feb 3, 2026 | 19.34 | 20.00 | 19.34 | 20.00 | 20.00 | 3.36% | 1,451 |
| Feb 2, 2026 | 19.99 | 19.99 | 19.35 | 19.35 | 19.35 | -3.19% | 525 |
| Jan 30, 2026 | 18.90 | 19.99 | 18.90 | 19.99 | 19.99 | -0.80% | 1,336 |
| Jan 29, 2026 | 19.95 | 20.15 | 19.15 | 20.15 | 20.15 | 3.33% | 3,992 |
| Jan 28, 2026 | 19.50 | 19.50 | 18.48 | 19.50 | 19.50 | 4.70% | 2,034 |
| Jan 22, 2026 | 18.00 | 18.63 | 18.00 | 18.63 | 18.63 | -0.40% | 949 |
| Jan 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.18% | 3,509 |
| Jan 20, 2026 | 19.21 | 19.75 | 18.12 | 18.12 | 18.12 | -6.73% | 1,020 |
| Jan 16, 2026 | 18.41 | 19.43 | 18.41 | 19.43 | 19.43 | 8.09% | 2,422 |
| Jan 14, 2026 | 17.60 | 18.25 | 17.60 | 17.98 | 17.98 | -7.02% | 2,284 |
| Jan 13, 2026 | 18.10 | 19.33 | 18.10 | 19.33 | 19.33 | 3.44% | 873 |
| Jan 12, 2026 | 17.73 | 18.69 | 17.73 | 18.69 | 18.69 | 9.62% | 1,305 |
| Jan 8, 2026 | 16.55 | 17.05 | 16.55 | 17.05 | 17.05 | - | 1,270 |
| Jan 7, 2026 | 17.03 | 17.25 | 17.03 | 17.05 | 17.05 | -5.85% | 4,615 |
| Jan 6, 2026 | 17.26 | 18.11 | 17.26 | 18.11 | 18.11 | 3.31% | 837 |
| Jan 5, 2026 | 17.00 | 17.53 | 17.00 | 17.53 | 17.53 | 4.23% | 2,574 |
| Dec 31, 2025 | 17.81 | 17.93 | 16.07 | 16.82 | 16.82 | 2.94% | 1,818 |
| Dec 30, 2025 | 16.62 | 16.62 | 16.34 | 16.34 | 16.34 | -3.84% | 2,057 |
| Dec 29, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.29% | 429 |
| Dec 26, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.29% | 164 |
| Dec 23, 2025 | 17.41 | 17.41 | 16.99 | 16.99 | 16.99 | 2.95% | 245 |
| Dec 22, 2025 | 16.67 | 16.67 | 16.50 | 16.50 | 16.50 | 1.63% | 608 |
| Dec 19, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.30% | 320 |
| Dec 17, 2025 | 16.81 | 16.88 | 16.19 | 16.19 | 16.19 | -0.54% | 744 |
| Dec 16, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -2.82% | 1,020 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.06% | 1,323 |
| Dec 10, 2025 | 17.38 | 17.39 | 16.58 | 16.58 | 16.58 | -4.60% | 2,423 |
| Dec 9, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -14.49% | 314 |
| Dec 8, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.50% | 3,218 |
| Dec 5, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 10.54% | 318 |
| Nov 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -10.06% | 287 |
| Nov 19, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.52% | 321 |
| Nov 14, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 7.30% | 566 |
| Nov 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.91% | 309 |
| Nov 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 2.42% | 169 |