1. Home
  2. Investing
  3. Stocks
  4. Europe
  5. EU
  6. Galp Energia Sgps (GALP)
  7. Historical

GALP

Galp Energia Sgps
10.18
0.252 (2.54%)
Upgrade to Real-Time

GALP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 21 2023 10.18 0.25 2.54% 9.998 10.31 9.928 3,427,873
Mar 20 2023 9.928 0.04 0.38% 9.742 9.972 9.602 2,550,720
Mar 17 2023 9.89 0.06 0.63% 9.888 10.16 9.766 4,347,824
Mar 16 2023 9.828 0.12 1.19% 10.00 10.00 9.676 4,569,525
Mar 15 2023 9.712 -0.78 -7.42% 10.40 10.40 9.712 5,096,937
Mar 14 2023 10.49 0.09 0.87% 10.40 10.545 10.265 2,548,078
Mar 13 2023 10.40 -0.46 -4.19% 10.82 10.82 10.33 3,421,286
Mar 10 2023 10.855 -0.03 -0.28% 10.80 10.885 10.74 2,098,167
Mar 09 2023 10.885 -0.02 -0.14% 10.95 10.965 10.825 1,645,922
Mar 08 2023 10.90 0.12 1.11% 10.755 10.925 10.745 2,631,028
Mar 07 2023 10.78 -0.24 -2.13% 11.02 11.09 10.78 3,011,519
Mar 06 2023 11.015 -0.05 -0.41% 11.145 11.16 11.015 1,762,477
Mar 03 2023 11.06 -0.33 -2.9% 11.20 11.275 10.925 3,353,007
Mar 02 2023 11.39 0.37 3.36% 11.075 11.395 11.05 2,567,208
Mar 01 2023 11.02 -0.54 -4.67% 11.535 11.535 11.02 5,332,797
Feb 28 2023 11.56 0.04 0.35% 11.565 11.695 11.50 3,029,477
Feb 27 2023 11.52 0.01 0.09% 11.55 11.61 11.425 1,564,113
Feb 24 2023 11.51 -0.07 -0.56% 11.63 11.695 11.47 1,658,438
Feb 23 2023 11.575 0.19 1.71% 11.40 11.665 11.335 2,417,001
Feb 22 2023 11.38 -0.04 -0.35% 11.41 11.445 11.24 2,073,864
Feb 21 2023 11.42 -0.29 -2.48% 11.72 11.785 11.365 2,346,546
Feb 20 2023 11.71 0.06 0.47% 11.65 11.73 11.635 1,233,530
Feb 17 2023 11.655 -0.29 -2.43% 11.835 11.90 11.585 2,058,928
Feb 16 2023 11.945 0.25 2.09% 11.72 11.955 11.715 2,633,239
Feb 15 2023 11.70 0.20 1.74% 11.64 11.77 11.535 2,364,534
Feb 14 2023 11.50 -0.37 -3.12% 11.83 11.885 11.28 4,153,145
Feb 13 2023 11.87 -0.45 -3.61% 12.10 12.52 11.815 4,627,104
Feb 10 2023 12.315 0.33 2.8% 11.98 12.47 11.90 3,017,001
Feb 09 2023 11.98 0.11 0.88% 11.97 12.09 11.745 3,093,509
Feb 08 2023 11.875 -0.24 -1.94% 12.20 12.315 11.725 3,497,994
Feb 07 2023 12.11 0.17 1.47% 12.01 12.11 11.91 2,792,212
Feb 06 2023 11.935 -0.16 -1.28% 12.05 12.18 11.905 1,954,184
Feb 03 2023 12.09 -0.14 -1.14% 12.20 12.235 11.98 2,835,838
Feb 02 2023 12.23 -0.27 -2.16% 12.425 12.47 12.215 2,175,907
Feb 01 2023 12.50 -0.08 -0.6% 12.55 12.68 12.50 1,485,148
Jan 31 2023 12.575 -0.04 -0.28% 12.615 12.62 12.40 1,748,684
Jan 30 2023 12.61 -0.06 -0.43% 12.60 12.75 12.535 1,628,942
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
Dec 27 2022 12.72 0.20 1.56% 12.60 12.795 12.595 1,265,139
Dec 26 2022 12.525 0.00 0.0% 12.525 12.525 12.525 0.00
Dec 23 2022 12.525 0.22 1.75% 12.33 12.54 12.25 1,608,512
Dec 22 2022 12.31 -0.09 -0.69% 12.395 12.565 12.31 1,864,294
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:20230322 04:30:08