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 Low Price High Price Open Price Previous Close Last Traded
-0.076 -0.81% 9.31 9.148 9.392 9.36 9.386 11:45:08
more quote information »

GALP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3849.408.8049.141,905,020-0.074-0.79%
1 Month10.6710.718.8049.921,718,048-1.36-12.75%
3 Months9.7012.148.80410.592,026,837-0.39-4.02%
6 Months14.07514.7157.73810.392,563,326-4.77-33.85%
1 Year13.3115.957.73811.732,024,095-4.00-30.05%
3 Years14.1017.9957.73813.691,589,588-4.79-33.97%
5 Years10.39517.9957.73812.991,561,484-1.09-10.44%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 9.386 0.11 1.21% 9.344 9.40 9.272 1,947,430
Aug 04 2020 9.274 0.15 1.64% 9.158 9.35 9.15 1,733,855
Aug 03 2020 9.124 0.22 2.52% 8.978 9.13 8.804 1,451,910
Jul 31 2020 8.90 -0.19 -2.07% 9.24 9.24 8.884 2,224,353
Jul 30 2020 9.088 -0.31 -3.34% 9.384 9.384 9.038 2,167,552
Jul 29 2020 9.402 -0.19 -1.94% 9.598 9.668 9.372 2,360,985
Jul 28 2020 9.588 -0.54 -5.3% 10.185 10.185 9.588 2,865,471
Jul 27 2020 10.125 -0.23 -2.17% 10.38 10.38 10.12 2,158,325
Jul 24 2020 10.35 0.00 0.0% 10.25 10.455 10.235 1,970,811
Jul 23 2020 10.35 -0.07 -0.67% 10.485 10.54 10.295 1,524,448
Jul 22 2020 10.42 -0.20 -1.88% 10.585 10.695 10.395 1,658,408
Jul 21 2020 10.62 0.28 2.76% 10.36 10.62 10.295 1,810,026
Jul 20 2020 10.335 -0.07 -0.63% 10.37 10.42 10.235 1,173,041
Jul 17 2020 10.40 -0.05 -0.48% 10.365 10.48 10.365 915,228
Jul 16 2020 10.45 0.00 0.0% 10.39 10.545 10.345 1,695,115
Jul 15 2020 10.45 -0.13 -1.23% 10.625 10.645 10.39 1,602,190
Jul 14 2020 10.58 0.07 0.71% 10.405 10.58 10.365 1,280,154
Jul 13 2020 10.505 0.04 0.38% 10.565 10.60 10.40 946,926
Jul 10 2020 10.465 0.04 0.43% 10.365 10.505 10.285 1,370,567
Jul 09 2020 10.42 -0.27 -2.48% 10.67 10.71 10.42 1,504,160
Jul 08 2020 10.685 0.07 0.61% 10.56 10.75 10.50 1,769,575
Jul 07 2020 10.62 0.07 0.66% 10.47 10.675 10.41 2,020,023
Jul 06 2020 10.55 0.17 1.59% 10.39 10.63 10.39 1,213,622
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:20200806 16:40:49