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
0.052 0.58% 8.96 11:40:00
Open Price Low Price High Price Close Price Prev Close
8.912 8.876 9.074 8.96 8.908
more quote information »

GALP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.369.0748.0868.523,328,6210.607.18%
1 Month8.4889.0748.0868.462,670,3200.4725.56%
3 Months9.4569.588.0868.532,079,362-0.496-5.25%
6 Months9.79610.448.0869.212,082,288-0.836-8.53%
1 Year8.2011.006.5549.012,267,7200.769.27%
3 Years16.5017.2656.55411.271,919,232-7.54-45.7%
5 Years11.7317.9956.55412.371,679,873-2.77-23.61%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 8.908 0.00 0.0% 8.908 8.908 8.908 0.00
Sep 23 2021 8.908 0.12 1.39% 8.85 9.004 8.798 3,418,954
Sep 22 2021 8.786 0.50 6.01% 8.39 8.798 8.374 3,776,686
Sep 21 2021 8.288 0.03 0.34% 8.292 8.436 8.252 2,032,455
Sep 20 2021 8.26 0.00 -0.05% 8.16 8.276 8.086 1,738,443
Sep 17 2021 8.264 -0.14 -1.67% 8.36 8.426 8.264 5,676,569
Sep 16 2021 8.404 0.05 0.62% 8.396 8.48 8.33 3,053,761
Sep 15 2021 8.352 0.13 1.61% 8.218 8.422 8.206 4,257,244
Sep 14 2021 8.22 -0.14 -1.72% 8.146 8.276 8.146 2,909,380
Sep 13 2021 8.364 0.15 1.85% 8.246 8.396 8.24 3,812,326
Sep 10 2021 8.212 -0.03 -0.32% 8.28 8.31 8.188 1,798,033
Sep 09 2021 8.238 -0.14 -1.62% 8.36 8.36 8.216 1,990,594
Sep 08 2021 8.374 -0.07 -0.88% 8.41 8.478 8.32 2,334,001
Sep 07 2021 8.448 -0.07 -0.82% 8.514 8.544 8.44 1,806,664
Sep 06 2021 8.518 0.04 0.42% 8.514 8.534 8.462 1,287,455
Sep 03 2021 8.482 -0.13 -1.49% 8.596 8.618 8.458 2,045,605
Sep 02 2021 8.61 0.01 0.14% 8.562 8.62 8.46 2,733,974
Sep 01 2021 8.598 -0.08 -0.88% 8.744 8.842 8.598 2,924,157
Aug 31 2021 8.674 0.04 0.49% 8.654 8.69 8.562 3,185,799
Aug 30 2021 8.632 0.01 0.07% 8.652 8.732 8.612 1,213,626
Aug 27 2021 8.626 0.15 1.79% 8.488 8.626 8.452 1,410,679
Aug 26 2021 8.474 0.04 0.43% 8.39 8.492 8.35 1,381,408
Aug 25 2021 8.438 -0.09 -1.08% 8.524 8.54 8.406 1,176,795
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:20210925 15:25:59