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 ISIN Company Description
Galp Energia Sgps GALP Euronext Ordinary Share PTGAL0AM0009 Ordinary Shares - Class B
  Price Change Change Percent Stock Price Last Traded
0.62 6.74% 9.816 11:40:00
Open Price Low Price High Price Close Price Previous Close
9.40 9.40 9.816 9.816 9.196
more quote information »

GALP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.0189.8168.6488.982,271,6890.7988.85%
1 Month7.759.8166.5548.023,023,8922.0726.66%
3 Months9.069.8166.5548.202,031,1280.7568.34%
6 Months10.5512.146.5549.441,904,448-0.734-6.96%
1 Year15.1515.956.55410.542,157,927-5.33-35.21%
3 Years15.8917.9956.55413.081,671,902-6.07-38.23%
5 Years10.02517.9956.55412.921,572,785-0.209-2.08%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 23 2020 9.196 0.34 3.89% 8.95 9.232 8.95 1,886,468
Nov 20 2020 8.852 0.03 0.36% 8.82 8.948 8.78 1,644,445
Nov 19 2020 8.82 -0.17 -1.89% 8.91 8.91 8.648 2,577,960
Nov 18 2020 8.99 -0.03 -0.31% 9.018 9.09 8.898 2,350,640
Nov 17 2020 9.018 -0.12 -1.29% 9.114 9.114 8.74 2,963,037
Nov 16 2020 9.136 0.49 5.62% 8.80 9.26 8.71 3,150,805
Nov 13 2020 8.65 0.01 0.12% 8.45 8.72 8.42 1,908,824
Nov 12 2020 8.64 -0.17 -1.97% 8.602 8.74 8.40 2,129,826
Nov 11 2020 8.814 -0.06 -0.68% 8.99 9.102 8.768 2,736,758
Nov 10 2020 8.874 0.61 7.43% 8.30 9.054 8.128 4,737,584
Nov 09 2020 8.26 1.22 17.4% 7.152 8.26 7.086 5,073,099
Nov 06 2020 7.036 -0.12 -1.7% 7.132 7.176 6.976 2,443,688
Nov 05 2020 7.158 -0.19 -2.59% 7.30 7.308 7.102 3,034,176
Nov 04 2020 7.348 0.00 0.0% 7.348 7.348 7.348 0.00
Nov 03 2020 7.348 0.05 0.71% 7.40 7.482 7.272 2,014,997
Nov 02 2020 7.296 0.34 4.92% 6.96 7.296 6.804 3,372,834
Oct 30 2020 6.954 0.13 1.96% 6.79 6.986 6.746 2,872,410
Oct 29 2020 6.82 -0.04 -0.61% 6.878 7.02 6.554 3,935,188
Oct 28 2020 6.862 -0.54 -7.27% 7.30 7.30 6.788 5,072,436
Oct 27 2020 7.40 -0.35 -4.47% 7.75 7.842 7.358 2,677,593
Oct 26 2020 7.746 -0.40 -4.89% 8.01 8.058 7.676 1,867,571
See More Historical Prices »
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:20201124 18:12:59