Galp Energia, SGPS, S.A. (GLPEY)
OTCMKTS · Delayed Price · Currency is USD
9.62
+0.11 (1.16%)
Aug 22, 2025, 4:00 PM EDT
Galp Energia, SGPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.60 | 9.63 | 9.52 | 9.62 | 9.62 | 1.16% | 6,232 |
| Aug 21, 2025 | 9.56 | 9.56 | 9.43 | 9.51 | 9.51 | 0.53% | 29,994 |
| Aug 20, 2025 | 9.46 | 9.54 | 9.46 | 9.46 | 9.46 | 0.64% | 18,735 |
| Aug 19, 2025 | 9.51 | 9.52 | 9.39 | 9.40 | 9.40 | -0.42% | 28,559 |
| Aug 18, 2025 | 9.42 | 9.55 | 9.34 | 9.44 | 9.44 | 0.21% | 18,013 |
| Aug 15, 2025 | 9.44 | 9.47 | 9.37 | 9.42 | 9.42 | -1.05% | 16,439 |
| Aug 14, 2025 | 9.51 | 9.53 | 9.32 | 9.52 | 9.34 | -1.24% | 23,028 |
| Aug 13, 2025 | 9.60 | 9.73 | 9.56 | 9.64 | 9.46 | -0.34% | 15,938 |
| Aug 12, 2025 | 9.62 | 9.68 | 9.52 | 9.67 | 9.49 | 2.99% | 26,713 |
| Aug 11, 2025 | 9.51 | 9.51 | 9.39 | 9.39 | 9.22 | -2.00% | 25,857 |
| Aug 8, 2025 | 9.64 | 9.65 | 9.58 | 9.58 | 9.40 | 0.89% | 21,405 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.32 | -0.30% | 53,265 |
| Aug 6, 2025 | 9.56 | 9.60 | 9.50 | 9.53 | 9.35 | 0.83% | 28,817 |
| Aug 5, 2025 | 9.39 | 9.45 | 9.37 | 9.45 | 9.27 | 0.96% | 28,639 |
| Aug 4, 2025 | 9.40 | 9.44 | 9.35 | 9.36 | 9.18 | -0.43% | 63,044 |
| Aug 1, 2025 | 9.31 | 9.40 | 9.28 | 9.40 | 9.22 | -1.16% | 43,720 |
| Jul 31, 2025 | 9.51 | 9.55 | 9.49 | 9.51 | 9.33 | -0.73% | 30,331 |
| Jul 30, 2025 | 9.57 | 9.65 | 9.57 | 9.58 | 9.40 | -2.44% | 14,340 |
| Jul 29, 2025 | 9.75 | 9.82 | 9.72 | 9.82 | 9.64 | 0.72% | 34,047 |
| Jul 28, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.57 | -0.20% | 14,687 |
| Jul 25, 2025 | 9.66 | 9.88 | 9.57 | 9.77 | 9.59 | -0.41% | 22,025 |
| Jul 24, 2025 | 9.73 | 9.83 | 9.73 | 9.81 | 9.63 | -0.91% | 18,276 |
| Jul 23, 2025 | 9.74 | 9.90 | 9.70 | 9.90 | 9.71 | 3.13% | 42,229 |
| Jul 22, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.42 | 2.13% | 32,472 |
| Jul 21, 2025 | 9.36 | 9.45 | 9.34 | 9.40 | 9.22 | 2.73% | 18,638 |
| Jul 18, 2025 | 9.28 | 9.32 | 9.10 | 9.15 | 8.98 | -0.44% | 15,054 |
| Jul 17, 2025 | 9.16 | 9.19 | 9.12 | 9.19 | 9.02 | -1.61% | 21,187 |
| Jul 16, 2025 | 9.26 | 9.34 | 9.25 | 9.34 | 9.16 | 0.35% | 20,732 |
| Jul 15, 2025 | 9.38 | 9.41 | 9.28 | 9.31 | 9.13 | -1.62% | 11,486 |
| Jul 14, 2025 | 9.52 | 9.52 | 9.43 | 9.46 | 9.28 | -1.15% | 38,566 |
| Jul 11, 2025 | 9.51 | 9.59 | 9.51 | 9.57 | 9.39 | 0.21% | 15,419 |
| Jul 10, 2025 | 9.55 | 9.58 | 9.53 | 9.55 | 9.37 | -0.62% | 54,460 |
| Jul 9, 2025 | 9.65 | 9.65 | 9.61 | 9.61 | 9.43 | 0.10% | 23,770 |
| Jul 8, 2025 | 9.49 | 9.64 | 9.49 | 9.60 | 9.42 | 4.23% | 33,280 |
| Jul 7, 2025 | 9.34 | 9.49 | 9.17 | 9.21 | 9.04 | -2.54% | 24,322 |
| Jul 3, 2025 | 9.45 | 9.50 | 9.41 | 9.45 | 9.27 | 0.53% | 28,222 |
| Jul 2, 2025 | 9.42 | 9.45 | 9.32 | 9.40 | 9.22 | 2.40% | 29,138 |
| Jul 1, 2025 | 9.22 | 9.27 | 9.16 | 9.18 | 9.01 | 0.66% | 31,043 |
| Jun 30, 2025 | 9.08 | 9.13 | 9.04 | 9.12 | 8.95 | 0.44% | 32,607 |
| Jun 27, 2025 | 9.08 | 9.17 | 9.06 | 9.08 | 8.91 | 1.57% | 42,011 |
| Jun 26, 2025 | 8.90 | 8.99 | 8.86 | 8.94 | 8.77 | 0.35% | 26,356 |
| Jun 25, 2025 | 8.79 | 8.97 | 8.79 | 8.91 | 8.74 | 1.53% | 18,778 |
| Jun 24, 2025 | 8.68 | 8.90 | 8.68 | 8.78 | 8.61 | -0.17% | 23,037 |
| Jun 23, 2025 | 8.95 | 9.03 | 8.78 | 8.79 | 8.63 | -2.98% | 53,716 |
| Jun 20, 2025 | 9.04 | 9.18 | 9.02 | 9.06 | 8.89 | 0.11% | 26,481 |
| Jun 18, 2025 | 9.03 | 9.12 | 8.95 | 9.05 | 8.88 | -3.31% | 159,639 |
| Jun 17, 2025 | 9.19 | 9.78 | 9.11 | 9.36 | 9.18 | -0.32% | 2,150,652 |
| Jun 16, 2025 | 9.10 | 9.39 | 9.08 | 9.39 | 9.21 | 2.40% | 526,573 |
| Jun 13, 2025 | 9.06 | 9.23 | 9.03 | 9.17 | 9.00 | 0.99% | 523,518 |
| Jun 12, 2025 | 8.96 | 9.09 | 8.96 | 9.08 | 8.91 | 2.08% | 325,521 |