Galp Energia, SGPS, S.A. (GLPEY)
OTCMKTS · Delayed Price · Currency is USD
11.84
-0.30 (-2.47%)
At close: Sep 4, 2026
GLPEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.88 | 11.99 | 11.84 | 11.84 | 11.84 | -2.47% | 100,007 |
| Sep 3, 2026 | 12.16 | 12.24 | 12.09 | 12.14 | 12.14 | -0.49% | 15,685 |
| Sep 2, 2026 | 12.33 | 12.39 | 12.13 | 12.20 | 12.20 | -2.94% | 38,006 |
| Sep 1, 2026 | 12.48 | 12.60 | 12.44 | 12.57 | 12.57 | 0.96% | 29,533 |
| Aug 31, 2026 | 12.34 | 12.45 | 12.29 | 12.45 | 12.45 | 3.32% | 75,132 |
| Aug 28, 2026 | 12.09 | 12.09 | 12.00 | 12.05 | 12.05 | -0.41% | 31,163 |
| Aug 27, 2026 | 12.07 | 12.13 | 12.02 | 12.10 | 12.10 | -0.49% | 19,912 |
| Aug 26, 2026 | 12.12 | 12.32 | 12.12 | 12.16 | 12.16 | -1.06% | 27,835 |
| Aug 25, 2026 | 12.39 | 12.44 | 12.29 | 12.29 | 12.29 | -1.29% | 18,109 |
| Aug 24, 2026 | 12.52 | 12.52 | 12.39 | 12.45 | 12.45 | -1.97% | 24,656 |
| Aug 21, 2026 | 12.71 | 12.77 | 12.68 | 12.70 | 12.70 | 0.95% | 102,255 |
| Aug 20, 2026 | 12.57 | 12.65 | 12.56 | 12.58 | 12.58 | 1.30% | 66,319 |
| Aug 19, 2026 | 12.59 | 12.62 | 12.47 | 12.51 | 12.42 | 1.21% | 18,316 |
| Aug 18, 2026 | 12.39 | 12.43 | 12.25 | 12.36 | 12.27 | 1.73% | 16,180 |
| Aug 17, 2026 | 12.15 | 12.16 | 12.06 | 12.15 | 12.06 | 1.72% | 25,229 |
| Aug 14, 2026 | 12.00 | 12.01 | 11.86 | 11.94 | 11.86 | 1.82% | 26,357 |
| Aug 13, 2026 | 11.76 | 11.76 | 11.64 | 11.73 | 11.64 | -0.34% | 31,551 |
| Aug 12, 2026 | 11.79 | 11.82 | 11.74 | 11.77 | 11.68 | -0.25% | 28,779 |
| Aug 11, 2026 | 11.81 | 11.85 | 11.75 | 11.80 | 11.71 | 1.20% | 41,873 |
| Aug 10, 2026 | 11.55 | 11.70 | 11.55 | 11.66 | 11.57 | 2.55% | 30,701 |
| Aug 7, 2026 | 11.32 | 11.46 | 11.32 | 11.37 | 11.29 | -0.94% | 21,407 |
| Aug 6, 2026 | 11.46 | 11.50 | 11.38 | 11.48 | 11.39 | 0.95% | 33,098 |
| Aug 5, 2026 | 11.37 | 11.50 | 11.36 | 11.37 | 11.29 | -0.09% | 19,838 |
| Aug 4, 2026 | 11.20 | 11.40 | 11.14 | 11.38 | 11.30 | 0.62% | 49,295 |
| Aug 3, 2026 | 11.24 | 11.35 | 11.22 | 11.31 | 11.23 | -0.70% | 66,943 |
| Jul 31, 2026 | 11.29 | 11.40 | 11.22 | 11.39 | 11.31 | 0.53% | 45,194 |
| Jul 30, 2026 | 11.33 | 11.37 | 11.07 | 11.33 | 11.25 | -0.44% | 69,104 |
| Jul 29, 2026 | 11.25 | 11.41 | 11.20 | 11.38 | 11.30 | 2.52% | 43,532 |
| Jul 28, 2026 | 10.97 | 11.10 | 10.90 | 11.10 | 11.02 | 1.19% | 44,836 |
| Jul 27, 2026 | 11.00 | 11.10 | 10.94 | 10.97 | 10.89 | -4.94% | 81,019 |
| Jul 24, 2026 | 11.53 | 11.61 | 11.39 | 11.54 | 11.46 | -2.78% | 55,678 |
| Jul 23, 2026 | 11.71 | 11.90 | 11.68 | 11.87 | 11.78 | 3.13% | 56,336 |
| Jul 22, 2026 | 11.46 | 11.51 | 11.42 | 11.51 | 11.43 | 1.50% | 64,248 |
| Jul 21, 2026 | 11.22 | 11.41 | 11.18 | 11.34 | 11.26 | 3.09% | 39,643 |
| Jul 20, 2026 | 10.95 | 11.02 | 10.90 | 11.00 | 10.92 | 0.73% | 99,060 |
| Jul 17, 2026 | 10.92 | 11.06 | 10.83 | 10.92 | 10.84 | 1.77% | 50,607 |
| Jul 16, 2026 | 10.77 | 10.81 | 10.71 | 10.73 | 10.65 | -2.81% | 66,670 |
| Jul 15, 2026 | 10.93 | 11.04 | 10.90 | 11.04 | 10.96 | -0.54% | 47,024 |
| Jul 14, 2026 | 11.11 | 11.15 | 10.97 | 11.10 | 11.02 | -4.80% | 145,897 |
| Jul 13, 2026 | 11.23 | 11.70 | 11.23 | 11.66 | 11.57 | 4.11% | 78,371 |
| Jul 10, 2026 | 11.18 | 11.21 | 11.15 | 11.20 | 11.12 | 0.63% | 74,723 |
| Jul 9, 2026 | 11.24 | 11.24 | 11.13 | 11.13 | 11.05 | -0.80% | 70,045 |
| Jul 8, 2026 | 11.12 | 11.24 | 11.12 | 11.22 | 11.14 | 2.37% | 55,124 |
| Jul 7, 2026 | 10.78 | 10.96 | 10.76 | 10.96 | 10.88 | 2.33% | 128,565 |
| Jul 6, 2026 | 10.75 | 10.80 | 10.67 | 10.71 | 10.63 | 0.28% | 161,918 |
| Jul 2, 2026 | 10.67 | 10.78 | 10.62 | 10.68 | 10.60 | 1.42% | 154,653 |
| Jul 1, 2026 | 10.45 | 10.57 | 10.45 | 10.53 | 10.45 | -0.75% | 113,038 |
| Jun 30, 2026 | 10.57 | 10.65 | 10.54 | 10.61 | 10.53 | 0.57% | 113,259 |
| Jun 29, 2026 | 10.52 | 10.58 | 10.47 | 10.55 | 10.47 | 1.34% | 1,031,377 |
| Jun 26, 2026 | 10.49 | 10.52 | 10.38 | 10.41 | 10.33 | -0.67% | 373,637 |