Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
GALP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 17.075 | -0.04 | -0.23% | 17.05 | 17.27 | 17.005 | 1,850,454 |
| Sep 23 2024 | 17.115 | 0.15 | 0.91% | 17.10 | 17.19 | 16.985 | 1,444,074 |
| Sep 20 2024 | 16.96 | -0.10 | -0.59% | 16.93 | 17.015 | 16.87 | 2,731,036 |
| Sep 19 2024 | 17.06 | 0.06 | 0.35% | 17.06 | 17.20 | 16.945 | 2,092,359 |
| Sep 18 2024 | 17.00 | 0.05 | 0.29% | 16.955 | 17.06 | 16.90 | 1,722,065 |
| Sep 17 2024 | 16.95 | -0.08 | -0.47% | 17.11 | 17.19 | 16.91 | 1,560,573 |
| Sep 16 2024 | 17.03 | -0.07 | -0.41% | 17.04 | 17.19 | 16.965 | 1,389,892 |
| Sep 13 2024 | 17.10 | -0.07 | -0.41% | 17.235 | 17.30 | 17.10 | 1,426,482 |
| Sep 12 2024 | 17.17 | 0.13 | 0.76% | 17.175 | 17.345 | 17.09 | 999,327 |
| Sep 11 2024 | 17.04 | 0.11 | 0.62% | 17.055 | 17.34 | 17.04 | 1,611,171 |
| Sep 10 2024 | 16.935 | -0.40 | -2.28% | 17.30 | 17.355 | 16.935 | 1,638,160 |
| Sep 09 2024 | 17.33 | -0.14 | -0.77% | 17.48 | 17.575 | 17.31 | 1,240,255 |
| Sep 06 2024 | 17.465 | -0.26 | -1.44% | 17.64 | 17.70 | 17.375 | 1,461,330 |
| Sep 05 2024 | 17.72 | -0.31 | -1.72% | 17.985 | 18.025 | 17.67 | 1,248,650 |
| Sep 04 2024 | 18.03 | -0.01 | -0.03% | 17.89 | 18.045 | 17.735 | 1,491,706 |
| Sep 03 2024 | 18.035 | -0.78 | -4.12% | 18.74 | 18.75 | 18.035 | 1,749,076 |
| Sep 02 2024 | 18.81 | 0.05 | 0.27% | 18.775 | 18.835 | 18.675 | 690,545 |
| Aug 30 2024 | 18.76 | -0.23 | -1.19% | 18.98 | 19.095 | 18.76 | 1,948,243 |
| Aug 29 2024 | 18.985 | -0.15 | -0.78% | 19.125 | 19.125 | 18.60 | 1,274,592 |
| Aug 28 2024 | 19.135 | -0.15 | -0.78% | 19.275 | 19.30 | 19.125 | 612,602 |
| Aug 27 2024 | 19.285 | 0.15 | 0.78% | 19.28 | 19.45 | 19.245 | 543,723 |
| Aug 26 2024 | 19.135 | 0.07 | 0.37% | 19.10 | 19.27 | 19.10 | 351,761 |
| Aug 23 2024 | 19.065 | -0.06 | -0.29% | 19.13 | 19.205 | 19.065 | 573,755 |
| Aug 22 2024 | 19.12 | -0.17 | -0.86% | 19.11 | 19.185 | 19.04 | 833,726 |
| Aug 21 2024 | 19.285 | 0.04 | 0.21% | 19.215 | 19.29 | 19.065 | 733,000 |
| Aug 20 2024 | 19.245 | -0.20 | -1.00% | 19.305 | 19.315 | 19.15 | 822,908 |
| Aug 19 2024 | 19.44 | 0.37 | 1.91% | 19.10 | 19.44 | 18.98 | 1,024,403 |
| Aug 16 2024 | 19.075 | -0.01 | -0.05% | 19.145 | 19.18 | 19.035 | 792,535 |
| Aug 15 2024 | 19.085 | 0.02 | 0.10% | 18.78 | 19.085 | 18.77 | 509,414 |
| Aug 14 2024 | 19.065 | 0.02 | 0.11% | 19.13 | 19.14 | 19.00 | 693,063 |
| Aug 13 2024 | 19.045 | -0.02 | -0.08% | 19.145 | 19.27 | 18.995 | 756,078 |
| Aug 12 2024 | 19.06 | 0.03 | 0.16% | 19.07 | 19.17 | 18.99 | 629,735 |
| Aug 09 2024 | 19.03 | -0.04 | -0.18% | 19.105 | 19.21 | 18.945 | 487,860 |
| Aug 08 2024 | 19.065 | 0.07 | 0.34% | 18.87 | 19.175 | 18.865 | 633,345 |
| Aug 07 2024 | 19.00 | 0.25 | 1.31% | 18.845 | 19.00 | 18.75 | 916,674 |
| Aug 06 2024 | 18.755 | 0.16 | 0.89% | 18.74 | 18.88 | 18.46 | 737,837 |
| Aug 05 2024 | 18.59 | -0.12 | -0.64% | 18.28 | 18.59 | 18.03 | 1,326,327 |
| Aug 02 2024 | 18.71 | -0.50 | -2.58% | 18.96 | 19.32 | 18.71 | 1,206,702 |
| Aug 01 2024 | 19.205 | -0.25 | -1.29% | 19.45 | 19.575 | 19.13 | 944,798 |
| Jul 31 2024 | 19.455 | 0.38 | 1.97% | 19.265 | 19.57 | 19.11 | 968,792 |
| Jul 30 2024 | 19.08 | -0.13 | -0.68% | 19.21 | 19.22 | 19.00 | 667,962 |
| Jul 29 2024 | 19.21 | 0.32 | 1.69% | 19.10 | 19.38 | 19.10 | 1,073,132 |
| Jul 26 2024 | 18.89 | -0.15 | -0.76% | 19.175 | 19.30 | 18.885 | 947,146 |
| Jul 25 2024 | 19.035 | -0.21 | -1.07% | 19.145 | 19.195 | 18.77 | 1,168,754 |
| Jul 24 2024 | 19.24 | 0.15 | 0.79% | 19.09 | 19.255 | 18.965 | 1,062,928 |
| Jul 23 2024 | 19.09 | -0.22 | -1.11% | 19.355 | 19.525 | 19.025 | 1,055,000 |
| Jul 22 2024 | 19.305 | 0.48 | 2.55% | 19.02 | 19.305 | 18.85 | 1,144,716 |
| Jul 19 2024 | 18.825 | -0.09 | -0.45% | 18.895 | 19.03 | 18.735 | 853,150 |
| Jul 18 2024 | 18.91 | -0.06 | -0.32% | 19.05 | 19.245 | 18.91 | 756,794 |
| Jul 17 2024 | 18.97 | -0.01 | -0.05% | 18.985 | 19.04 | 18.825 | 1,185,625 |
| Jul 16 2024 | 18.98 | -0.10 | -0.50% | 19.075 | 19.14 | 18.90 | 1,320,597 |
| Jul 15 2024 | 19.075 | -0.27 | -1.37% | 19.26 | 19.395 | 19.075 | 1,059,090 |
| Jul 12 2024 | 19.34 | 0.16 | 0.83% | 19.23 | 19.475 | 19.205 | 1,264,394 |
| Jul 11 2024 | 19.18 | -0.50 | -2.52% | 19.50 | 19.515 | 18.72 | 2,509,344 |
| Jul 10 2024 | 19.675 | -0.19 | -0.96% | 19.70 | 19.95 | 19.62 | 1,598,190 |
| Jul 09 2024 | 19.865 | -0.18 | -0.87% | 19.855 | 19.945 | 19.72 | 1,400,455 |
| Jul 08 2024 | 20.04 | -0.21 | -1.04% | 20.20 | 20.20 | 19.775 | 920,532 |
| Jul 05 2024 | 20.25 | -0.10 | -0.49% | 20.40 | 20.44 | 20.17 | 681,163 |
| Jul 04 2024 | 20.35 | -0.01 | -0.05% | 20.34 | 20.35 | 20.13 | 741,291 |
| Jul 03 2024 | 20.36 | -0.01 | -0.05% | 20.38 | 20.58 | 20.20 | 993,324 |
| Jul 02 2024 | 20.37 | 0.53 | 2.67% | 19.90 | 20.37 | 19.85 | 1,766,969 |
| Jul 01 2024 | 19.84 | 0.12 | 0.61% | 19.72 | 19.945 | 19.645 | 1,008,431 |
| Jun 28 2024 | 19.72 | 0.11 | 0.59% | 19.66 | 19.76 | 19.585 | 1,085,275 |
| Jun 27 2024 | 19.605 | 0.18 | 0.95% | 19.44 | 19.725 | 19.385 | 912,004 |
