GALP

Galp Energia Sgps Historical Data

Company Name Stock Ticker Symbol Market Type
Galp Energia Sgps GALP Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.025 -0.2% 12.665 11:40:00
Open Price Low Price High Price Close Price Prev Close
12.73 12.58 12.835 12.665 12.69
more quote information »

GALP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week12.68513.00512.5512.791,375,498-0.02-0.16%
1 Month12.6713.09512.19512.661,692,476-0.005-0.04%
3 Months10.8213.09510.7411.882,165,0771.8517.05%
6 Months10.0513.0959.16810.902,536,2712.6226.02%
1 Year9.7913.0959.16810.902,798,9692.8829.37%
3 Years13.8914.7156.55410.072,456,925-1.23-8.82%
5 Years16.15517.9956.55411.452,052,218-3.49-21.6%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 12.665 -0.03 -0.2% 12.73 12.835 12.58 1,803,821
Jan 26 2023 12.69 0.07 0.55% 12.655 12.705 12.565 1,645,712
Jan 25 2023 12.62 -0.18 -1.41% 12.815 12.89 12.55 1,147,004
Jan 24 2023 12.80 -0.21 -1.58% 12.93 12.955 12.755 1,501,423
Jan 23 2023 13.005 0.17 1.32% 12.78 13.005 12.78 1,218,265
Jan 20 2023 12.835 0.28 2.19% 12.685 12.835 12.665 1,365,084
Jan 19 2023 12.56 -0.15 -1.18% 12.49 12.64 12.41 1,468,953
Jan 18 2023 12.71 0.15 1.19% 12.57 12.72 12.515 1,745,500
Jan 17 2023 12.56 -0.22 -1.72% 12.74 12.775 12.405 2,657,023
Jan 16 2023 12.78 -0.08 -0.62% 12.845 12.965 12.775 841,285
Jan 13 2023 12.86 0.04 0.35% 12.84 13.045 12.825 1,597,645
Jan 12 2023 12.815 0.22 1.71% 12.65 12.825 12.65 1,989,813
Jan 11 2023 12.60 0.05 0.44% 12.545 12.70 12.515 1,427,851
Jan 10 2023 12.545 -0.04 -0.28% 12.53 12.61 12.47 1,149,142
Jan 09 2023 12.58 -0.04 -0.32% 12.59 12.765 12.56 2,216,775
Jan 06 2023 12.62 0.00 0.04% 12.69 12.75 12.605 1,446,548
Jan 05 2023 12.615 0.34 2.73% 12.265 12.615 12.24 2,710,016
Jan 04 2023 12.28 -0.49 -3.84% 12.50 12.51 12.195 3,228,602
Jan 03 2023 12.77 -0.12 -0.93% 12.945 13.095 12.73 2,251,977
Jan 02 2023 12.89 0.28 2.22% 12.63 12.975 12.63 994,704
Dec 30 2022 12.61 -0.11 -0.83% 12.67 12.765 12.61 1,246,204
Dec 29 2022 12.715 0.02 0.16% 12.61 12.785 12.59 1,262,016
Dec 28 2022 12.695 -0.03 -0.2% 12.695 12.865 12.63 1,434,239
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.

Log in to ADVFN
Register Now

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

P: V: D:20230128 19:48:18