Galp Energia, SGPS, S.A. (GLPEY)
OTCMKTS
· Delayed Price · Currency is USD
7.91
-0.07 (-0.88%)
May 14, 2025, 3:58 PM EDT
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 7.97 | 7.97 | 7.93 | 7.95 | - | -0.38% | 201 |
| May 13, 2025 | 7.91 | 8.11 | 7.90 | 7.98 | 7.98 | 0.88% | 491,055 |
| May 12, 2025 | 7.94 | 7.98 | 7.81 | 7.91 | 7.91 | 1.28% | 89,663 |
| May 9, 2025 | 7.78 | 7.92 | 7.76 | 7.81 | 7.81 | 1.17% | 46,582 |
| May 8, 2025 | 7.74 | 7.88 | 7.67 | 7.72 | 7.72 | -0.39% | 86,071 |
| May 7, 2025 | 7.71 | 7.83 | 7.71 | 7.75 | 7.75 | -1.90% | 175,961 |
| May 6, 2025 | 7.77 | 7.92 | 7.74 | 7.90 | 7.90 | 1.67% | 257,194 |
| May 5, 2025 | 7.78 | 7.78 | 7.62 | 7.77 | 7.77 | 0.39% | 66,346 |
| May 2, 2025 | 7.70 | 7.77 | 7.69 | 7.74 | 7.74 | 0.52% | 77,170 |
| May 1, 2025 | 7.73 | 7.96 | 7.54 | 7.70 | 7.70 | 1.18% | 62,680 |
| Apr 30, 2025 | 7.64 | 7.80 | 7.59 | 7.61 | 7.61 | -5.47% | 75,320 |
| Apr 29, 2025 | 7.72 | 8.08 | 7.69 | 8.05 | 8.05 | 5.09% | 48,955 |
| Apr 28, 2025 | 7.69 | 7.79 | 7.61 | 7.66 | 7.66 | -3.19% | 87,424 |
| Apr 25, 2025 | 7.85 | 7.94 | 7.85 | 7.91 | 7.91 | 1.70% | 33,622 |
| Apr 24, 2025 | 7.71 | 7.82 | 7.71 | 7.78 | 7.78 | 1.43% | 57,834 |
| Apr 23, 2025 | 7.74 | 7.74 | 7.57 | 7.67 | 7.67 | -0.78% | 40,189 |
| Apr 22, 2025 | 7.70 | 7.80 | 7.69 | 7.73 | 7.73 | 1.05% | 145,602 |
| Apr 21, 2025 | 7.60 | 7.83 | 7.52 | 7.65 | 7.65 | 0.39% | 94,333 |
| Apr 17, 2025 | 7.59 | 7.67 | 7.58 | 7.62 | 7.62 | -0.13% | 50,504 |
| Apr 16, 2025 | 7.52 | 7.63 | 7.52 | 7.63 | 7.63 | 2.55% | 65,537 |
| Apr 15, 2025 | 7.37 | 7.50 | 7.36 | 7.44 | 7.44 | 6.29% | 108,690 |
| Apr 14, 2025 | 7.28 | 7.29 | 7.00 | 7.00 | 7.00 | -3.18% | 110,536 |
| Apr 11, 2025 | 7.16 | 7.29 | 7.10 | 7.23 | 7.23 | 1.54% | 145,322 |
| Apr 10, 2025 | 7.14 | 7.18 | 6.96 | 7.12 | 7.12 | 0.42% | 156,749 |
| Apr 9, 2025 | 6.81 | 7.16 | 6.76 | 7.09 | 7.09 | 0.71% | 238,821 |
| Apr 8, 2025 | 7.34 | 7.35 | 6.99 | 7.04 | 7.04 | -1.95% | 261,985 |
| Apr 7, 2025 | 7.32 | 7.53 | 7.07 | 7.18 | 7.18 | -8.30% | 153,215 |
| Apr 4, 2025 | 7.84 | 7.86 | 7.73 | 7.83 | 7.83 | -5.55% | 54,066 |
| Apr 3, 2025 | 8.44 | 8.44 | 8.29 | 8.29 | 8.29 | -4.27% | 16,672 |
| Apr 2, 2025 | 8.66 | 8.68 | 8.65 | 8.66 | 8.66 | -0.92% | 15,412 |
| Apr 1, 2025 | 8.75 | 8.78 | 8.71 | 8.74 | 8.74 | 0.11% | 25,379 |
| Mar 31, 2025 | 8.63 | 8.77 | 8.63 | 8.73 | 8.73 | 0.69% | 59,691 |
| Mar 28, 2025 | 8.62 | 8.69 | 8.62 | 8.67 | 8.67 | 0.35% | 14,231 |
| Mar 27, 2025 | 8.55 | 8.67 | 8.55 | 8.64 | 8.64 | 3.23% | 33,596 |
| Mar 26, 2025 | 8.43 | 8.45 | 8.37 | 8.37 | 8.37 | - | 29,963 |
| Mar 25, 2025 | 8.34 | 8.39 | 8.28 | 8.37 | 8.37 | 1.09% | 27,149 |
| Mar 24, 2025 | 8.30 | 8.37 | 8.23 | 8.28 | 8.28 | -0.36% | 40,448 |
| Mar 21, 2025 | 8.38 | 8.39 | 8.27 | 8.31 | 8.31 | -2.12% | 37,161 |
| Mar 20, 2025 | 8.34 | 8.53 | 8.34 | 8.49 | 8.49 | 1.92% | 106,063 |
| Mar 19, 2025 | 8.33 | 8.41 | 8.32 | 8.33 | 8.33 | -0.36% | 44,480 |
| Mar 18, 2025 | 8.31 | 8.42 | 8.29 | 8.36 | 8.36 | 1.83% | 43,888 |
| Mar 17, 2025 | 8.17 | 8.25 | 8.17 | 8.21 | 8.21 | 1.11% | 50,796 |
| Mar 14, 2025 | 8.06 | 8.13 | 8.02 | 8.12 | 8.12 | 2.53% | 43,678 |
| Mar 13, 2025 | 7.95 | 8.01 | 7.92 | 7.92 | 7.92 | -0.63% | 100,777 |
| Mar 12, 2025 | 7.83 | 8.02 | 7.83 | 7.97 | 7.97 | 0.89% | 78,040 |
| Mar 11, 2025 | 7.94 | 7.96 | 7.82 | 7.90 | 7.90 | 1.67% | 81,737 |
| Mar 10, 2025 | 7.93 | 7.93 | 7.75 | 7.77 | 7.77 | -3.60% | 74,519 |
| Mar 7, 2025 | 8.04 | 8.07 | 7.92 | 8.06 | 8.06 | 1.77% | 31,748 |
| Mar 6, 2025 | 8.04 | 8.05 | 7.91 | 7.92 | 7.92 | -1.55% | 76,117 |
| Mar 5, 2025 | 8.00 | 8.05 | 7.96 | 8.05 | 8.05 | 1.84% | 104,634 |