Galp Energia, SGPS, S.A. (GLPEY)
OTCMKTS · Delayed Price · Currency is USD
9.15
-0.04 (-0.44%)
Jul 18, 2025, 4:00 PM EDT
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.28 | 9.32 | 9.10 | 9.15 | 9.15 | -0.44% | 15,054 |
| Jul 17, 2025 | 9.16 | 9.19 | 9.12 | 9.19 | 9.19 | -1.61% | 21,187 |
| Jul 16, 2025 | 9.26 | 9.34 | 9.25 | 9.34 | 9.34 | 0.35% | 20,732 |
| Jul 15, 2025 | 9.38 | 9.41 | 9.28 | 9.31 | 9.31 | -1.62% | 11,486 |
| Jul 14, 2025 | 9.52 | 9.52 | 9.43 | 9.46 | 9.46 | -1.15% | 38,566 |
| Jul 11, 2025 | 9.51 | 9.59 | 9.51 | 9.57 | 9.57 | 0.21% | 15,419 |
| Jul 10, 2025 | 9.55 | 9.58 | 9.53 | 9.55 | 9.55 | -0.62% | 54,460 |
| Jul 9, 2025 | 9.65 | 9.65 | 9.61 | 9.61 | 9.61 | 0.10% | 23,770 |
| Jul 8, 2025 | 9.49 | 9.64 | 9.49 | 9.60 | 9.60 | 4.23% | 33,280 |
| Jul 7, 2025 | 9.34 | 9.49 | 9.17 | 9.21 | 9.21 | -2.54% | 24,322 |
| Jul 3, 2025 | 9.45 | 9.50 | 9.41 | 9.45 | 9.45 | 0.53% | 28,222 |
| Jul 2, 2025 | 9.42 | 9.45 | 9.32 | 9.40 | 9.40 | 2.40% | 29,138 |
| Jul 1, 2025 | 9.22 | 9.27 | 9.16 | 9.18 | 9.18 | 0.66% | 31,043 |
| Jun 30, 2025 | 9.08 | 9.13 | 9.04 | 9.12 | 9.12 | 0.44% | 32,607 |
| Jun 27, 2025 | 9.08 | 9.17 | 9.06 | 9.08 | 9.08 | 1.57% | 42,011 |
| Jun 26, 2025 | 8.90 | 8.99 | 8.86 | 8.94 | 8.94 | 0.35% | 26,356 |
| Jun 25, 2025 | 8.79 | 8.97 | 8.79 | 8.91 | 8.91 | 1.53% | 18,778 |
| Jun 24, 2025 | 8.68 | 8.90 | 8.68 | 8.78 | 8.78 | -0.17% | 23,037 |
| Jun 23, 2025 | 8.95 | 9.03 | 8.78 | 8.79 | 8.79 | -2.98% | 53,716 |
| Jun 20, 2025 | 9.04 | 9.18 | 9.02 | 9.06 | 9.06 | 0.11% | 26,481 |
| Jun 18, 2025 | 9.03 | 9.12 | 8.95 | 9.05 | 9.05 | -3.31% | 159,639 |
| Jun 17, 2025 | 9.19 | 9.78 | 9.11 | 9.36 | 9.36 | -0.32% | 2,150,652 |
| Jun 16, 2025 | 9.10 | 9.39 | 9.08 | 9.39 | 9.39 | 2.40% | 526,573 |
| Jun 13, 2025 | 9.06 | 9.23 | 9.03 | 9.17 | 9.17 | 0.99% | 523,518 |
| Jun 12, 2025 | 8.96 | 9.09 | 8.96 | 9.08 | 9.08 | 2.08% | 325,521 |
| Jun 11, 2025 | 8.85 | 8.98 | 8.79 | 8.90 | 8.90 | 0.40% | 51,047 |
| Jun 10, 2025 | 8.77 | 8.90 | 8.77 | 8.86 | 8.86 | 1.96% | 29,776 |
| Jun 9, 2025 | 8.68 | 8.71 | 8.61 | 8.69 | 8.69 | -0.34% | 32,575 |
| Jun 6, 2025 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | 4.49% | 96,124 |
| Jun 5, 2025 | 8.33 | 8.41 | 8.30 | 8.35 | 8.35 | 1.40% | 45,400 |
| Jun 4, 2025 | 8.31 | 8.33 | 8.20 | 8.23 | 8.23 | -2.14% | 36,578 |
| Jun 3, 2025 | 8.36 | 8.41 | 8.29 | 8.41 | 8.41 | 0.72% | 97,942 |
| Jun 2, 2025 | 8.37 | 8.51 | 8.33 | 8.35 | 8.35 | 2.71% | 65,632 |
| May 30, 2025 | 8.14 | 8.14 | 8.05 | 8.13 | 7.95 | 1.12% | 29,050 |
| May 29, 2025 | 7.98 | 8.13 | 7.97 | 8.04 | 7.86 | -0.74% | 26,054 |
| May 28, 2025 | 8.04 | 8.10 | 7.87 | 8.10 | 7.92 | 2.02% | 39,329 |
| May 27, 2025 | 7.93 | 7.95 | 7.75 | 7.94 | 7.76 | 2.32% | 79,997 |
| May 23, 2025 | 7.75 | 7.80 | 7.64 | 7.76 | 7.59 | -0.17% | 32,888 |
| May 22, 2025 | 7.75 | 7.88 | 7.72 | 7.77 | 7.60 | 0.04% | 32,678 |
| May 21, 2025 | 7.85 | 7.85 | 7.77 | 7.77 | 7.60 | -1.15% | 55,655 |
| May 20, 2025 | 7.84 | 7.90 | 7.84 | 7.86 | 7.68 | 0.13% | 71,680 |
| May 19, 2025 | 7.81 | 7.87 | 7.80 | 7.85 | 7.67 | 0.51% | 57,286 |
| May 16, 2025 | 7.85 | 7.85 | 7.72 | 7.81 | 7.64 | -0.64% | 47,707 |
| May 15, 2025 | 7.81 | 7.86 | 7.78 | 7.86 | 7.68 | -0.63% | 53,183 |
| May 14, 2025 | 7.97 | 7.97 | 7.88 | 7.91 | 7.73 | -0.88% | 20,449 |
| May 13, 2025 | 7.91 | 8.11 | 7.90 | 7.98 | 7.80 | 0.88% | 491,055 |
| May 12, 2025 | 7.94 | 7.98 | 7.81 | 7.91 | 7.73 | 1.28% | 89,663 |
| May 9, 2025 | 7.78 | 7.92 | 7.76 | 7.81 | 7.64 | 1.17% | 46,582 |
| May 8, 2025 | 7.74 | 7.88 | 7.67 | 7.72 | 7.55 | -0.39% | 86,071 |
| May 7, 2025 | 7.71 | 7.83 | 7.71 | 7.75 | 7.58 | -1.90% | 175,961 |