OTC Markets OTCPK - Delayed Quote USD

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

Compare
8.39
+0.17
+(2.07%)
At close: January 9 at 7:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 8.46 8.47 8.21 8.39 8.39 57,900
Jan 8, 2025 8.21 8.25 8.18 8.22 8.22 51,300
Jan 7, 2025 8.25 8.38 8.20 8.25 8.25 85,600
Jan 6, 2025 8.17 8.20 8.08 8.08 8.08 71,300
Jan 3, 2025 8.12 8.14 8.09 8.11 8.11 90,400
Jan 2, 2025 8.14 8.17 8.06 8.09 8.09 192,300
Dec 31, 2024 8.28 8.34 8.19 8.28 8.28 39,200
Dec 30, 2024 8.63 8.66 8.60 8.65 8.65 95,900
Dec 27, 2024 8.65 8.76 8.65 8.71 8.71 119,400
Dec 26, 2024 8.62 8.85 8.59 8.74 8.74 133,100
Dec 24, 2024 8.66 8.87 8.62 8.67 8.67 34,200
Dec 23, 2024 8.58 8.68 8.52 8.59 8.59 180,800
Dec 20, 2024 8.50 8.69 8.49 8.55 8.55 119,400
Dec 19, 2024 8.66 8.66 8.61 8.62 8.62 125,600
Dec 18, 2024 8.74 8.78 8.57 8.59 8.59 78,200
Dec 17, 2024 8.67 8.74 8.67 8.74 8.74 84,400
Dec 16, 2024 8.80 8.82 8.73 8.78 8.78 52,500
Dec 13, 2024 8.88 8.92 8.84 8.90 8.90 74,100
Dec 12, 2024 8.83 8.87 8.77 8.83 8.83 53,900
Dec 11, 2024 8.77 8.85 8.77 8.82 8.82 48,000
Dec 10, 2024 8.86 8.86 8.78 8.81 8.81 71,500
Dec 9, 2024 8.77 8.89 8.74 8.75 8.75 60,500
Dec 6, 2024 8.63 8.63 8.49 8.61 8.61 38,800
Dec 5, 2024 8.74 8.82 8.69 8.82 8.82 44,700
Dec 4, 2024 8.67 8.69 8.59 8.68 8.68 36,600
Dec 3, 2024 8.56 8.65 8.53 8.61 8.61 80,800
Dec 2, 2024 8.45 8.60 8.42 8.52 8.52 82,300
Nov 29, 2024 8.14 8.17 8.10 8.17 8.17 22,400
Nov 27, 2024 8.23 8.26 8.20 8.23 8.23 52,500
Nov 26, 2024 8.27 8.41 8.16 8.39 8.39 70,600
Nov 25, 2024 8.29 8.29 8.23 8.25 8.25 70,000
Nov 22, 2024 8.13 8.26 8.13 8.26 8.26 53,900
Nov 21, 2024 8.18 8.20 8.13 8.15 8.15 81,300
Nov 20, 2024 8.20 8.20 8.15 8.18 8.18 43,100
Nov 19, 2024 8.23 8.26 8.20 8.24 8.24 79,600
Nov 18, 2024 8.31 8.31 8.27 8.31 8.31 93,800
Nov 15, 2024 8.21 8.24 8.15 8.21 8.21 78,400
Nov 14, 2024 8.18 8.19 8.04 8.06 8.06 575,900
Nov 13, 2024 8.17 8.17 8.00 8.09 8.09 179,000
Nov 12, 2024 8.24 8.24 8.13 8.19 8.19 60,800
Nov 11, 2024 8.38 8.38 8.32 8.36 8.36 80,600
Nov 8, 2024 8.52 8.52 8.36 8.43 8.43 47,700
Nov 7, 2024 8.49 8.62 8.49 8.61 8.61 125,300
Nov 6, 2024 8.42 8.53 8.41 8.53 8.53 92,000
Nov 5, 2024 8.77 8.80 8.72 8.77 8.77 37,000
Nov 4, 2024 8.69 8.74 8.69 8.74 8.74 61,400
Nov 1, 2024 8.58 8.60 8.50 8.58 8.58 30,100
Oct 31, 2024 8.53 8.56 8.36 8.45 8.45 57,000
Oct 30, 2024 8.59 8.65 8.53 8.62 8.62 24,000
Oct 29, 2024 8.53 8.56 8.48 8.53 8.53 100,400
Oct 28, 2024 8.44 8.52 8.33 8.48 8.48 98,600
Oct 25, 2024 8.93 8.94 8.84 8.91 8.91 46,500
Oct 24, 2024 8.89 8.89 8.80 8.85 8.85 52,400
Oct 23, 2024 8.87 8.88 8.81 8.88 8.88 34,200
Oct 22, 2024 8.97 9.01 8.95 8.95 8.95 53,700
Oct 21, 2024 9.01 9.04 9.00 9.02 9.02 63,500
Oct 18, 2024 9.00 9.00 8.92 8.95 8.95 50,300
Oct 17, 2024 9.10 9.10 9.03 9.06 9.06 65,400
Oct 16, 2024 9.12 9.13 9.10 9.13 9.13 23,900
Oct 15, 2024 9.06 9.10 9.04 9.07 9.07 32,600
Oct 14, 2024 9.31 9.38 9.29 9.32 9.32 213,300
Oct 11, 2024 9.27 9.38 9.24 9.28 9.28 129,900
Oct 10, 2024 9.24 9.24 9.14 9.23 9.23 188,800
Oct 9, 2024 9.09 9.13 9.02 9.11 9.11 28,000
Oct 8, 2024 9.17 9.18 9.10 9.14 9.14 38,000
Oct 7, 2024 9.36 9.40 9.33 9.39 9.39 61,100
Oct 4, 2024 9.38 9.40 9.30 9.37 9.37 339,700
Oct 3, 2024 9.25 9.41 9.25 9.40 9.40 2,042,800
Oct 2, 2024 9.39 9.40 9.26 9.32 9.32 265,600
Oct 1, 2024 9.34 9.37 9.26 9.30 9.30 76,300
Sep 30, 2024 9.23 9.32 9.21 9.28 9.28 52,300
Sep 27, 2024 9.14 9.25 9.14 9.20 9.20 32,100
Sep 26, 2024 9.09 9.12 8.94 8.95 8.95 64,200
Sep 25, 2024 9.52 9.52 9.39 9.39 9.39 49,000
Sep 24, 2024 9.47 9.49 9.41 9.49 9.49 56,000
Sep 23, 2024 9.46 9.50 9.40 9.43 9.43 38,900
Sep 20, 2024 9.37 9.47 9.31 9.47 9.47 12,800
Sep 19, 2024 9.39 9.46 9.37 9.42 9.42 66,200
Sep 18, 2024 9.42 9.44 9.34 9.34 9.34 18,900
Sep 17, 2024 9.34 9.40 9.34 9.37 9.37 55,200
Sep 16, 2024 9.45 9.46 9.38 9.46 9.46 30,200
Sep 13, 2024 9.48 9.48 9.38 9.40 9.40 41,300
Sep 12, 2024 9.38 9.47 9.37 9.47 9.47 25,600
Sep 11, 2024 9.42 9.42 9.32 9.36 9.36 41,700
Sep 10, 2024 9.37 9.37 9.23 9.29 9.29 131,700
Sep 9, 2024 9.51 9.56 9.50 9.51 9.51 57,800
Sep 6, 2024 9.68 9.68 9.58 9.60 9.60 51,200
Sep 5, 2024 9.75 9.82 9.72 9.72 9.72 47,800
Sep 4, 2024 9.86 10.03 9.84 9.90 9.90 31,200
Sep 3, 2024 10.02 10.02 9.89 9.90 9.90 47,800
Aug 30, 2024 10.38 10.40 10.27 10.28 10.28 26,700
Aug 29, 2024 10.49 10.50 10.45 10.47 10.47 19,600
Aug 28, 2024 10.65 10.65 10.56 10.59 10.59 41,300
Aug 27, 2024 10.69 10.76 10.68 10.71 10.71 20,100
Aug 26, 2024 10.65 10.72 10.64 10.68 10.68 18,300
Aug 23, 2024 10.65 10.69 10.57 10.62 10.62 11,800
Aug 22, 2024 10.60 10.70 10.55 10.55 10.55 15,800
Aug 21, 2024 10.61 10.65 10.56 10.62 10.62 17,100
Aug 20, 2024 10.74 10.79 10.62 10.65 10.65 22,000
Aug 19, 2024 0.16 Dividend
Aug 19, 2024 10.57 10.80 10.57 10.68 10.68 9,600
Aug 16, 2024 10.59 10.70 10.57 10.69 10.53 14,700
Aug 15, 2024 10.46 10.70 10.46 10.63 10.48 14,600
Aug 14, 2024 10.45 10.57 10.33 10.57 10.42 16,800
Aug 13, 2024 10.37 10.58 10.35 10.46 10.31 57,900
Aug 12, 2024 10.36 10.44 10.26 10.40 10.25 25,700
Aug 9, 2024 10.33 10.38 10.32 10.38 10.23 25,200
Aug 8, 2024 10.35 10.39 10.24 10.38 10.23 50,900
Aug 7, 2024 10.25 10.33 10.22 10.31 10.16 41,200
Aug 6, 2024 10.17 10.25 10.10 10.22 10.07 48,200
Aug 5, 2024 10.05 10.23 10.05 10.22 10.07 55,500
Aug 2, 2024 10.23 10.28 10.13 10.18 10.03 53,100
Aug 1, 2024 10.35 10.35 10.25 10.32 10.17 34,900
Jul 31, 2024 10.48 10.52 10.45 10.49 10.34 38,600
Jul 30, 2024 10.27 10.29 10.22 10.28 10.13 41,700
Jul 29, 2024 10.35 10.39 10.27 10.34 10.19 42,200
Jul 26, 2024 10.23 10.27 10.20 10.22 10.07 29,600
Jul 25, 2024 10.23 10.34 10.19 10.34 10.19 18,200
Jul 24, 2024 10.32 10.39 10.31 10.32 10.17 30,900
Jul 23, 2024 10.33 10.37 10.27 10.31 10.16 24,100
Jul 22, 2024 10.30 10.47 10.28 10.42 10.27 27,700
Jul 19, 2024 10.16 10.25 10.15 10.19 10.04 19,800
Jul 18, 2024 10.29 10.32 10.20 10.21 10.06 29,400
Jul 17, 2024 10.31 10.36 10.28 10.33 10.18 33,400
Jul 16, 2024 10.25 10.30 10.25 10.27 10.12 14,100
Jul 15, 2024 10.45 10.46 10.32 10.32 10.17 27,700
Jul 12, 2024 10.47 10.52 10.46 10.46 10.31 30,200
Jul 11, 2024 10.34 10.39 10.31 10.38 10.23 46,200
Jul 10, 2024 10.63 10.65 10.43 10.49 10.34 158,000
Jul 9, 2024 10.66 10.73 10.66 10.66 10.51 70,200
Jul 8, 2024 10.81 10.81 10.77 10.80 10.64 16,700
Jul 5, 2024 10.96 11.05 10.86 11.05 10.89 21,500
Jul 3, 2024 10.90 11.03 10.88 11.01 10.85 34,900
Jul 2, 2024 10.80 10.90 10.80 10.85 10.69 84,600
Jul 1, 2024 10.64 10.68 10.57 10.61 10.46 120,200
Jun 28, 2024 10.48 10.59 10.45 10.49 10.34 27,600
Jun 27, 2024 10.49 10.50 10.41 10.45 10.30 25,900
Jun 26, 2024 10.33 10.37 10.30 10.33 10.18 20,800
Jun 25, 2024 10.19 10.33 10.19 10.26 10.11 22,000
Jun 24, 2024 10.21 10.23 10.18 10.20 10.05 45,100
Jun 21, 2024 10.15 10.18 10.00 10.01 9.86 59,100
Jun 20, 2024 10.13 10.24 10.13 10.19 10.04 1,257,900
Jun 18, 2024 10.15 10.19 10.11 10.13 9.98 321,700
Jun 17, 2024 10.06 10.14 10.05 10.13 9.98 45,900
Jun 14, 2024 9.96 9.99 9.91 9.97 9.83 54,000
Jun 13, 2024 10.19 10.19 10.00 10.02 9.87 44,700
Jun 12, 2024 10.28 10.30 10.14 10.14 9.99 51,200
Jun 11, 2024 10.11 10.11 10.01 10.02 9.87 71,500
Jun 10, 2024 10.22 10.22 10.18 10.22 10.07 55,500
Jun 7, 2024 10.32 10.33 10.22 10.25 10.10 31,000
Jun 6, 2024 10.37 10.46 10.34 10.43 10.28 133,900
Jun 5, 2024 10.32 10.36 10.22 10.32 10.17 34,400
Jun 4, 2024 10.24 10.31 10.14 10.21 10.06 74,700
Jun 3, 2024 0.15 Dividend
Jun 3, 2024 10.53 10.62 10.37 10.42 10.27 51,400
May 31, 2024 10.55 10.76 10.45 10.68 10.38 55,600
May 30, 2024 10.52 10.60 10.47 10.50 10.21 33,300
May 29, 2024 10.80 10.85 10.64 10.68 10.38 49,000
May 28, 2024 10.78 10.91 10.78 10.89 10.58 44,300
May 24, 2024 10.63 10.76 10.63 10.70 10.40 28,000
May 23, 2024 10.76 10.76 10.60 10.60 10.30 62,000
May 22, 2024 10.77 10.80 10.64 10.64 10.34 72,500
May 21, 2024 10.60 10.80 10.59 10.75 10.45 69,400
May 20, 2024 10.44 10.47 10.33 10.33 10.04 15,500
May 17, 2024 10.40 10.44 10.34 10.41 10.12 19,800
May 16, 2024 10.34 10.41 10.30 10.31 10.02 24,700
May 15, 2024 10.43 10.57 10.42 10.48 10.19 53,900
May 14, 2024 10.78 10.80 10.66 10.79 10.49 100,600
May 13, 2024 10.74 10.81 10.72 10.81 10.51 53,000
May 10, 2024 10.67 10.72 10.66 10.72 10.42 59,500
May 9, 2024 10.69 10.71 10.65 10.67 10.37 636,700
May 8, 2024 10.54 10.64 10.54 10.56 10.26 36,500
May 7, 2024 10.62 10.67 10.57 10.59 10.29 108,300
May 6, 2024 10.69 10.73 10.64 10.66 10.36 40,600
May 3, 2024 10.44 10.52 10.44 10.46 10.17 38,400
May 2, 2024 10.33 10.52 10.33 10.51 10.21 73,500
May 1, 2024 10.80 10.85 10.53 10.64 10.34 32,500
Apr 30, 2024 10.86 11.00 10.62 10.70 10.40 87,800
Apr 29, 2024 10.93 10.95 10.86 10.95 10.64 116,400
Apr 26, 2024 10.95 11.00 10.90 11.00 10.69 55,000
Apr 25, 2024 10.72 10.89 10.70 10.88 10.58 56,200
Apr 24, 2024 10.59 10.66 10.55 10.64 10.34 83,400
Apr 23, 2024 10.50 10.78 10.48 10.74 10.44 98,200
Apr 22, 2024 10.03 10.30 9.98 10.29 10.00 92,700
Apr 19, 2024 8.46 8.54 8.40 8.46 8.22 38,800
Apr 18, 2024 8.51 8.61 8.47 8.47 8.23 33,700
Apr 17, 2024 8.50 8.53 8.46 8.53 8.29 61,300
Apr 16, 2024 8.49 8.54 8.40 8.45 8.21 57,400
Apr 15, 2024 8.56 8.60 8.51 8.57 8.33 39,900
Apr 12, 2024 8.69 8.71 8.62 8.67 8.43 19,000
Apr 11, 2024 8.63 8.67 8.56 8.67 8.43 45,100
Apr 10, 2024 8.60 8.74 8.60 8.74 8.50 19,400
Apr 9, 2024 8.59 8.64 8.55 8.56 8.32 16,900
Apr 8, 2024 8.64 8.69 8.60 8.67 8.43 46,300
Apr 5, 2024 8.47 8.52 8.46 8.50 8.26 31,000
Apr 4, 2024 8.53 8.57 8.51 8.54 8.30 29,200
Apr 3, 2024 8.50 8.56 8.49 8.53 8.29 58,400
Apr 2, 2024 8.45 8.47 8.41 8.45 8.21 27,700
Apr 1, 2024 7.95 8.38 7.95 8.27 8.04 41,200
Mar 28, 2024 8.23 8.25 8.19 8.24 8.01 18,700
Mar 27, 2024 8.15 8.17 8.12 8.14 7.91 48,600
Mar 26, 2024 8.19 8.20 8.14 8.14 7.91 14,400
Mar 25, 2024 8.10 8.22 8.09 8.18 7.95 61,800
Mar 22, 2024 8.13 8.14 8.08 8.11 7.88 41,000
Mar 21, 2024 8.26 8.29 8.20 8.29 8.06 21,200
Mar 20, 2024 8.29 8.38 8.27 8.38 8.15 16,800
Mar 19, 2024 8.24 8.32 8.23 8.30 8.07 36,500
Mar 18, 2024 8.31 8.35 8.25 8.32 8.09 19,700
Mar 15, 2024 8.40 8.43 8.20 8.21 7.98 26,400
Mar 14, 2024 7.94 7.95 7.89 7.92 7.70 29,500
Mar 13, 2024 7.95 8.03 7.87 8.00 7.78 54,000
Mar 12, 2024 7.89 7.93 7.79 7.83 7.61 35,000
Mar 11, 2024 7.87 7.90 7.84 7.90 7.68 19,100
Mar 8, 2024 7.90 7.91 7.83 7.88 7.66 27,000
Mar 7, 2024 7.89 7.97 7.89 7.94 7.72 42,900
Mar 6, 2024 7.99 7.99 7.89 7.92 7.70 36,800
Mar 5, 2024 7.98 8.00 7.93 7.98 7.76 23,500
Mar 4, 2024 8.01 8.06 8.00 8.04 7.82 15,000
Mar 1, 2024 8.00 8.01 7.98 7.99 7.77 23,600
Feb 29, 2024 7.93 7.94 7.81 7.85 7.63 101,600
Feb 28, 2024 7.92 7.92 7.82 7.83 7.61 23,700
Feb 27, 2024 7.85 7.88 7.81 7.86 7.64 54,700
Feb 26, 2024 7.86 7.88 7.82 7.84 7.62 40,900
Feb 23, 2024 7.82 7.84 7.81 7.82 7.60 645,600
Feb 22, 2024 7.78 7.89 7.76 7.77 7.55 36,000
Feb 21, 2024 7.79 7.90 7.79 7.87 7.65 22,600
Feb 20, 2024 7.70 7.70 7.63 7.66 7.45 34,000
Feb 16, 2024 7.65 7.71 7.64 7.69 7.48 13,900
Feb 15, 2024 7.47 7.54 7.46 7.50 7.29 36,000
Feb 14, 2024 7.68 7.68 7.49 7.51 7.30 30,600
Feb 13, 2024 7.61 7.68 7.59 7.63 7.41 34,200
Feb 12, 2024 7.73 7.84 7.73 7.80 7.58 33,000
Feb 9, 2024 7.74 7.87 7.71 7.84 7.62 24,700
Feb 8, 2024 7.57 7.66 7.56 7.63 7.42 20,300
Feb 7, 2024 7.61 7.62 7.54 7.59 7.38 11,000
Feb 6, 2024 7.74 7.75 7.71 7.74 7.52 83,000
Feb 5, 2024 7.58 7.59 7.52 7.56 7.35 37,600
Feb 2, 2024 7.66 7.72 7.63 7.66 7.45 14,400
Feb 1, 2024 7.93 7.97 7.86 7.88 7.66 24,500
Jan 31, 2024 7.92 7.92 7.85 7.90 7.68 59,300
Jan 30, 2024 7.91 7.98 7.91 7.95 7.73 24,700
Jan 29, 2024 7.84 7.89 7.83 7.86 7.64 19,700
Jan 26, 2024 7.80 7.92 7.74 7.92 7.70 12,600
Jan 25, 2024 7.66 7.66 7.57 7.66 7.45 31,000
Jan 24, 2024 7.70 7.70 7.64 7.64 7.43 39,500
Jan 23, 2024 7.57 7.59 7.54 7.56 7.35 28,900
Jan 22, 2024 7.57 7.60 7.51 7.58 7.37 36,000
Jan 19, 2024 7.63 7.63 7.51 7.57 7.36 21,000
Jan 18, 2024 7.64 7.79 7.64 7.76 7.54 29,400
Jan 17, 2024 7.78 7.78 7.66 7.71 7.49 35,300
Jan 16, 2024 8.15 8.15 7.98 7.98 7.76 40,300
Jan 12, 2024 8.19 8.19 8.09 8.11 7.88 123,600
Jan 11, 2024 8.20 8.20 8.02 8.11 7.88 1,381,100

Related Tickers

REPYY Repsol, S.A.
12.55
+3.04%
 
NFG National Fuel Gas Company
62.57
+0.48%
 
TTE TotalEnergies SE
56.68
-0.19%
 
CRGY Crescent Energy Company
15.86
+0.83%
 
EQNR.OL Equinor ASA
294.10
+1.73%
 
E Eni S.p.A.
28.13
+0.50%
 
TGS Transportadora de Gas del Sur S.A.
31.95
-2.50%
 
PBR-A Petróleo Brasileiro S.A. - Petrobras
12.10
+0.25%
 
ENI.MI Eni S.p.A.
13.74
+0.04%
 
SHEL.L Shell plc
2,625.00
+0.44%