GALP

Galp Energia Sgps Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type
Galp Energia Sgps GALP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.266 -2.79% 9.264 11:40:00
Open Price Low Price High Price Close Price Prev Close
9.53 9.152 9.558 9.264 9.53
more quote information »

GALP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.95810.0359.1529.722,589,835-0.694-6.97%
1 Month8.5510.0358.4889.402,021,6600.7148.35%
3 Months9.00810.0358.068.872,125,8830.2562.84%
6 Months8.2410.098.068.812,193,8531.0212.43%
1 Year8.8811.008.069.172,208,9480.3844.32%
3 Years13.88515.956.55410.701,994,639-4.62-33.28%
5 Years13.8517.9956.55412.091,729,834-4.59-33.11%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 9.264 -0.27 -2.79% 9.53 9.558 9.152 2,199,941
Jan 21 2022 9.53 -0.04 -0.46% 9.43 9.634 9.388 2,929,163
Jan 20 2022 9.574 -0.25 -2.56% 9.78 9.81 9.482 2,633,942
Jan 19 2022 9.826 -0.05 -0.47% 9.938 10.025 9.77 2,647,922
Jan 18 2022 9.872 0.05 0.47% 9.908 10.035 9.856 2,793,607
Jan 17 2022 9.826 0.02 0.22% 9.958 9.96 9.76 1,944,539
Jan 14 2022 9.804 -0.03 -0.26% 9.81 9.892 9.578 2,289,705
Jan 13 2022 9.83 0.01 0.12% 9.798 9.868 9.70 1,689,304
Jan 12 2022 9.818 0.23 2.44% 9.634 9.818 9.622 2,580,157
Jan 11 2022 9.584 0.15 1.59% 9.434 9.584 9.344 2,123,977
Jan 10 2022 9.434 0.08 0.9% 9.452 9.484 9.378 2,254,735
Jan 07 2022 9.35 0.06 0.65% 9.33 9.418 9.258 1,857,679
Jan 06 2022 9.29 -0.01 -0.13% 9.184 9.34 9.138 1,617,564
Jan 05 2022 9.302 0.12 1.35% 9.228 9.37 9.176 2,281,213
Jan 04 2022 9.178 0.45 5.13% 8.85 9.178 8.85 3,209,569
Jan 03 2022 8.73 0.21 2.46% 8.55 8.732 8.55 1,711,917
Dec 31 2021 8.52 0.01 0.12% 8.50 8.57 8.488 665,911
Dec 30 2021 8.51 -0.03 -0.33% 8.54 8.608 8.51 1,129,648
Dec 29 2021 8.538 -0.07 -0.84% 8.598 8.63 8.494 1,537,148
Dec 28 2021 8.61 0.01 0.12% 8.60 8.692 8.542 1,423,010
Dec 27 2021 8.60 0.08 0.94% 8.55 8.60 8.494 1,112,494
See More Historical Prices ยป
Your Recent History
EU
GALP
Galp Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220125 01:52:44