Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Galp Energia, SGPS, S.A. (GLPEF)

15.53
0.00
(0.00%)
As of April 23 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202516.0016.0016.0015.5315.53500
Apr 22, 202514.3314.3314.3314.3314.33-
Apr 21, 202514.3314.3314.3314.3314.33600
Apr 17, 202516.0016.0016.0016.0016.00500
Apr 16, 202515.0015.0015.0015.0015.00-
Apr 15, 202515.0015.0015.0015.0015.00-
Apr 14, 202515.2115.2115.0015.0015.00400
Apr 11, 202514.0414.0414.0414.0414.04-
Apr 10, 202514.0414.0414.0414.0414.04-
Apr 9, 202514.0414.0414.0414.0414.04-
Apr 8, 202513.9614.0413.8214.0414.041,800
Apr 7, 202513.9615.6813.9614.8314.836,400
Apr 4, 202516.6916.6916.6916.6916.69200
Apr 3, 202516.5016.5016.5016.5016.50-
Apr 2, 202516.5016.5016.5016.5016.50-
Apr 1, 202516.5016.5016.5016.5016.50-
Mar 31, 202516.5016.5016.5016.5016.50-
Mar 28, 202516.5016.5016.5016.5016.50-
Mar 27, 202516.5016.5016.5016.5016.506,700
Mar 26, 202516.3716.3716.3716.3716.37900
Mar 25, 202517.5217.5217.5217.5217.52-
Mar 24, 202517.5217.5217.5217.5217.52-
Mar 21, 202517.5217.5217.5217.5217.52-
Mar 20, 202517.8417.8417.5217.5217.52300
Mar 19, 202517.7017.7017.7017.7017.70-
Mar 18, 202517.7017.7017.7017.7017.70600
Mar 17, 202517.1917.1917.1917.1917.19300
Mar 14, 202517.0917.0916.7816.7816.78400
Mar 13, 202515.1515.1515.1515.1515.15200
Mar 12, 202515.1915.5115.0515.0515.057,000
Mar 11, 202516.6316.6316.6316.6316.63-
Mar 10, 202516.7716.9516.6316.6316.631,600
Mar 7, 202515.2515.2515.2515.2515.25-
Mar 6, 202515.2515.2515.2515.2515.253,400
Mar 5, 202517.1117.1116.2216.2216.222,300
Mar 4, 202516.7516.7516.7516.7516.75400
Mar 3, 202516.5516.9516.5516.9516.952,500
Feb 28, 202517.2417.2416.2516.5016.50600
Feb 27, 202515.8015.8015.8015.8015.80400
Feb 26, 202516.9716.9716.9716.9716.97-
Feb 25, 202516.9716.9716.9716.9716.971,400
Feb 24, 202515.8615.8615.8415.8415.84900
Feb 21, 202515.2515.2515.2515.2515.25-
Feb 20, 202515.2515.2515.2515.2515.25800
Feb 19, 202515.4515.4515.4515.4515.45200
Feb 18, 202515.8216.5515.6616.5516.551,600
Feb 14, 202516.4116.4116.4116.4116.41200
Feb 13, 202516.6516.6516.6516.6516.651,600
Feb 12, 202516.6716.6716.6716.6716.676,300
Feb 11, 202516.5516.5516.5516.5516.55700
Feb 10, 202516.0016.0016.0016.0016.00500
Feb 7, 202515.9015.9015.9015.9015.90300
Feb 6, 202516.2616.3516.2616.3516.35900
Feb 5, 202516.4216.4216.4216.4216.42300
Feb 4, 202516.3916.3916.3916.3916.39-
Feb 3, 202516.3916.3916.3916.3916.39600
Jan 31, 202516.3516.3516.3516.3516.35-
Jan 30, 202516.3516.3516.3516.3516.35-
Jan 29, 202516.3516.3516.3516.3516.35900
Jan 28, 202517.4017.4017.4017.4017.40-
Jan 27, 202517.4017.4017.4017.4017.40-
Jan 24, 202517.4017.4017.4017.4017.40400
Jan 23, 202516.9716.9716.9716.9716.97200
Jan 22, 202517.5117.5117.5117.5117.51400
Jan 21, 202516.8516.8516.8516.8516.85300
Jan 17, 202517.5717.5717.5717.5717.57-
Jan 16, 202516.8117.5716.8117.5717.575,300
Jan 15, 202517.0317.0317.0317.0317.03-
Jan 14, 202517.0317.0317.0317.0317.03-
Jan 13, 202517.0317.0317.0317.0317.03-
Jan 10, 202517.0017.0316.8717.0317.032,400
Jan 8, 202516.5916.5916.5916.5916.59300
Jan 7, 202516.2016.2016.2016.2016.20-
Jan 6, 202516.1316.2015.9016.2016.204,100
Jan 3, 202516.5216.5216.0016.0016.00700
Jan 2, 202516.4916.4916.4916.4916.492,300
Dec 31, 202417.4017.4017.4017.4017.409,800
Dec 30, 202416.7316.7316.7316.7316.73-
Dec 27, 202416.9216.9216.7316.7316.731,100
Dec 26, 202417.2017.2017.2017.2017.20-
Dec 24, 202416.4017.2016.4017.2017.20300
Dec 23, 202417.1517.1517.1517.1517.15-
Dec 20, 202417.1517.1517.1517.1517.15-
Dec 19, 202417.1517.1517.1517.1517.15-
Dec 18, 202417.1517.1517.1517.1517.15-
Dec 17, 202417.1517.1517.1517.1517.15-
Dec 16, 202417.1517.1517.1517.1517.15300
Dec 13, 202417.7617.7617.7617.7617.768,800
Dec 12, 202417.1817.1817.1817.1817.18-
Dec 11, 202417.1817.1817.1817.1817.18-
Dec 10, 202417.1817.1817.1817.1817.18400
Dec 9, 202418.2918.3017.3117.4117.411,400
Dec 6, 202416.9516.9516.9516.9516.95300
Dec 5, 202418.0018.0017.1517.1517.152,300
Dec 4, 202417.2017.2017.2017.2017.20600
Dec 3, 202417.4017.8916.9016.9016.908,400
Dec 2, 202416.9016.9016.1516.7216.726,200
Nov 29, 202416.1516.1516.1516.1516.151,000
Nov 27, 202416.8816.8816.8816.8816.88-
Nov 26, 202416.8816.8816.8816.8816.88300
Nov 25, 202416.7016.7016.7016.7016.70800
Nov 22, 202416.2516.2516.2516.2516.252,100
Nov 21, 202416.5116.5116.5116.5116.511,000
Nov 20, 202416.5216.5216.5216.5216.523,200
Nov 19, 202416.1216.1216.1216.1216.12200
Nov 18, 202415.8015.8015.8015.8015.80400
Nov 15, 202417.3517.3517.0017.0017.00500
Nov 14, 202416.0916.0916.0916.0916.09-
Nov 13, 202416.0916.0916.0916.0916.09-
Nov 12, 202416.0916.0916.0916.0916.09-
Nov 11, 202416.0916.0916.0916.0916.09200
Nov 8, 202416.3517.9516.3516.7516.753,200
Nov 7, 202416.4617.1016.4617.1017.103,300
Nov 6, 202417.0617.0617.0617.0617.065,900
Nov 5, 202417.5717.5717.5717.5717.577,600
Nov 4, 202418.7018.7018.7018.7018.70-
Nov 1, 202418.7018.7018.7018.7018.70-
Oct 31, 202418.7018.7018.7018.7018.70-
Oct 30, 202418.7018.7018.7018.7018.70-
Oct 29, 202418.7018.7018.7018.7018.70-
Oct 28, 202418.7018.7018.7018.7018.70-
Oct 25, 202418.7018.7018.7018.7018.70-
Oct 24, 202418.7018.7018.7018.7018.70-
Oct 23, 202418.7018.7018.7018.7018.703,000
Oct 22, 202417.2017.7017.2017.7017.70600
Oct 21, 202419.0719.0717.4618.2518.251,400
Oct 18, 202417.7617.7617.7617.7617.76-
Oct 17, 202417.7617.7617.7617.7617.76-
Oct 16, 202417.7617.7617.7617.7617.76-
Oct 15, 202417.7617.7617.7617.7617.76800
Oct 14, 202418.8018.8018.8018.8018.80-
Oct 11, 202418.8018.8018.8018.8018.80-
Oct 10, 202418.8018.8018.8018.8018.80-
Oct 9, 202418.8018.8018.8018.8018.801,400
Oct 8, 202418.8018.8018.8018.8018.80-
Oct 7, 202418.8018.8018.8018.8018.80-
Oct 4, 202418.8018.8018.8018.8018.80-
Oct 3, 202417.9118.8017.9118.8018.80500
Oct 2, 202418.2418.2418.0518.0518.05200
Oct 1, 202418.5018.5018.5018.5018.50100
Sep 30, 202418.5018.5018.5018.5018.50500
Sep 27, 202417.6117.6117.6117.6117.61-
Sep 26, 202417.6117.6117.6117.6117.615,000
Sep 25, 202418.2118.2118.2118.2118.21-
Sep 24, 202418.2118.2118.2118.2118.21-
Sep 23, 202418.2118.2118.2118.2118.21300
Sep 20, 202418.2118.2118.2118.2118.21300
Sep 19, 202417.9517.9517.9517.9517.95500
Sep 18, 202417.9517.9517.9517.9517.95-
Sep 17, 202417.9517.9517.9517.9517.95300
Sep 16, 202418.8318.8318.8318.8318.83500
Sep 13, 202418.3618.3618.3618.3618.3640,300
Sep 12, 202418.9018.9018.9018.9018.90-
Sep 11, 202418.9018.9018.9018.9018.90-
Sep 10, 202418.9018.9018.9018.9018.90-
Sep 9, 202419.3519.4018.9018.9018.901,000
Sep 6, 202420.7520.7520.7520.7520.75-
Sep 5, 202420.7520.7520.7520.7520.75-
Sep 4, 202420.7520.7520.7520.7520.75-
Sep 3, 202420.7520.7520.7520.7520.75400
Aug 30, 202420.7920.7920.7920.7920.794,800
Aug 29, 202420.7920.7920.7920.7920.79-
Aug 28, 202420.7920.7920.7920.7920.79400
Aug 27, 202420.7920.7920.7920.7920.79-
Aug 26, 202420.7920.7920.7920.7920.79-
Aug 23, 202420.7920.7920.7920.7920.79-
Aug 22, 202420.7920.7920.7920.7920.79-
Aug 21, 202420.7920.7920.7920.7920.79300
Aug 20, 202421.3821.3821.3821.3821.38500
Aug 19, 202420.5020.5020.5020.5020.50-
Aug 16, 202420.5020.5020.5020.5020.501,100
Aug 15, 2024 0.308 Dividend
Aug 15, 202420.9320.9320.9320.9320.93-
Aug 14, 202420.9320.9320.9320.9320.62500
Aug 13, 202421.0321.0321.0321.0320.72-
Aug 12, 202421.0321.0321.0321.0320.721,000
Aug 9, 202421.0321.0321.0321.0320.72-
Aug 8, 202420.0121.0320.0121.0320.721,300
Aug 7, 202420.6620.6620.6620.6620.36-
Aug 6, 202420.6620.6620.6620.6620.36-
Aug 5, 202420.6620.6620.6620.6620.36-
Aug 2, 202420.6620.6620.6620.6620.36-
Aug 1, 202420.6620.6620.6620.6620.36-
Jul 31, 202420.6620.6620.6620.6620.36-
Jul 30, 202420.6620.6620.6620.6620.36100
Jul 29, 202420.4020.4020.4020.4020.10-
Jul 26, 202420.4020.4020.4020.4020.10-
Jul 25, 202420.4020.4020.4020.4020.10-
Jul 24, 202420.4020.4020.4020.4020.10-
Jul 23, 202419.8120.4019.8120.4020.10300
Jul 22, 202420.5020.5020.5020.5020.20200
Jul 19, 202420.4920.4920.4920.4920.19100
Jul 18, 202420.5420.5420.5420.5420.24-
Jul 17, 202420.5420.5420.5420.5420.24-
Jul 16, 202420.5420.5420.5420.5420.24800
Jul 15, 202420.8520.8520.8520.8520.54-
Jul 12, 202420.8520.8520.8520.8520.54-
Jul 11, 202420.8520.8520.8520.8520.54-
Jul 10, 202420.4920.8520.4920.8520.54500
Jul 9, 202420.9120.9120.9120.9120.60-
Jul 8, 202420.9120.9120.9120.9120.60400
Jul 5, 202422.0022.0022.0022.0021.68-
Jul 3, 202422.0022.0022.0022.0021.68-
Jul 2, 202421.1622.0021.1622.0021.68500
Jul 1, 202420.6820.6820.6820.6820.3815,100
Jun 28, 202420.6820.6820.6820.6820.38-
Jun 27, 202420.6820.6820.6820.6820.38-
Jun 26, 202420.6820.6820.6820.6820.38400
Jun 25, 202419.3519.3519.3519.3519.07-
Jun 24, 202419.3519.3519.3519.3519.07-
Jun 21, 202419.3519.3519.3519.3519.07-
Jun 20, 202419.3519.3519.3519.3519.07-
Jun 18, 202419.3519.3519.3519.3519.07-
Jun 17, 202419.3519.3519.3519.3519.07100
Jun 14, 202420.4420.4420.4420.4420.1420,700
Jun 13, 202420.4420.4420.4420.4420.14-
Jun 12, 202420.4420.4420.4420.4420.14100
Jun 11, 202420.4420.4420.4420.4420.14-
Jun 10, 202420.4420.4420.4420.4420.14-
Jun 7, 202420.4420.4420.4420.4420.14-
Jun 6, 202420.4420.4420.4420.4420.14-
Jun 5, 202420.4420.4420.4420.4420.14700
Jun 4, 202420.4420.4420.4420.4420.14-
Jun 3, 202420.4420.4420.4420.4420.14-
May 31, 202420.4420.4420.4420.4420.14-
May 30, 202420.4420.4420.4420.4420.14100
May 29, 2024 0.293 Dividend
May 29, 202420.4420.4420.4420.4420.14100
May 28, 202420.4420.4420.4420.4419.85100
May 24, 202420.4420.4420.4420.4419.85-
May 23, 202420.4420.4420.4420.4419.85-
May 22, 202420.4420.4420.4420.4419.85-
May 21, 202420.5320.5320.4420.4419.85300
May 20, 202421.1821.1821.1821.1820.57-
May 17, 202421.1821.1821.1821.1820.57-
May 16, 202421.1821.1821.1821.1820.572,200
May 15, 202421.6121.6121.6121.6120.99-
May 14, 202421.6121.6121.6121.6120.99-
May 13, 202421.6121.6121.6121.6120.99200
May 10, 202420.6621.5020.5021.5020.88800
May 9, 202421.5321.5321.5321.5320.91200
May 8, 202422.3022.3022.3022.3021.66-
May 7, 202422.4222.4222.3022.3021.66900
May 6, 202419.9019.9019.9019.9019.33-
May 3, 202419.9019.9019.9019.9019.33600
May 2, 202420.6420.6420.6420.6420.04-
May 1, 202420.6420.6420.6420.6420.04-
Apr 30, 202420.6420.6420.6420.6420.04-
Apr 29, 202420.6420.6420.6420.6420.04-
Apr 26, 202422.6022.6020.6420.6420.04400
Apr 25, 202422.0322.0322.0322.0321.39-
Apr 24, 202422.0322.0322.0322.0321.392,500

Related Tickers

STOHF Equinor ASA
23.07
0.00%
 
EQNR Equinor ASA
22.93
+0.33%
 
EC Ecopetrol S.A.
9.28
+1.42%
 
BP BP p.l.c.
28.96
+1.26%
 
CVX Chevron Corporation
138.93
+1.65%