Galp Energia, SGPS, S.A. (GLPEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:51PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 27 June 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 26 June 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 400 |
| 25 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 24 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 21 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 20 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 18 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 17 June 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 100 |
| 14 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 20,700 |
| 13 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 12 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
| 11 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 10 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 07 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 06 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 05 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 700 |
| 04 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 03 June 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 31 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 30 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
| 29 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 100 |
| 29 May 2024 | 0.293 Dividend | |||||
| 28 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | 100 |
| 24 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | - |
| 23 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | - |
| 22 May 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.15 | - |
| 21 May 2024 | 20.53 | 20.53 | 20.44 | 20.44 | 20.15 | 300 |
| 20 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.88 | - |
| 17 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.88 | - |
| 16 May 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.88 | 2,200 |
| 15 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.30 | - |
| 14 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.30 | - |
| 13 May 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.30 | 200 |
| 10 May 2024 | 20.66 | 21.50 | 20.50 | 21.50 | 21.19 | 800 |
| 09 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.22 | 200 |
| 08 May 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 21.98 | - |
| 07 May 2024 | 22.42 | 22.42 | 22.30 | 22.30 | 21.98 | 900 |
| 06 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | - |
| 03 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.61 | 600 |
| 02 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.34 | - |
| 01 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.34 | - |
| 30 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.34 | - |
| 29 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.34 | - |
| 26 Apr 2024 | 22.60 | 22.60 | 20.64 | 20.64 | 20.34 | 400 |
| 25 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.71 | - |
| 24 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 21.71 | 2,500 |
| 23 Apr 2024 | 21.43 | 22.64 | 21.41 | 22.00 | 21.68 | 2,400 |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.26 | - |
| 19 Apr 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.26 | 2,400 |
| 18 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.02 | - |
| 17 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.02 | - |
| 16 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.02 | - |
| 15 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.02 | 200 |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.00 | - |
| 11 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.00 | - |
| 10 Apr 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 17.00 | 2,000 |
| 09 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.95 | 300 |
| 08 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.57 | - |
| 05 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.57 | - |
| 04 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.57 | - |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.57 | - |
| 02 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.57 | 500 |
| 01 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.01 | - |
| 28 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.01 | - |
| 27 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.01 | - |
| 26 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.01 | 100 |
| 25 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.50 | - |
| 22 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.50 | - |
| 21 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.50 | - |
| 20 Mar 2024 | 15.70 | 15.74 | 15.70 | 15.73 | 15.50 | 1,200 |
| 19 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.21 | 200 |
| 18 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.29 | 100 |
| 15 Mar 2024 | 16.68 | 16.68 | 16.53 | 16.53 | 16.29 | 400 |
| 14 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 13 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 12 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 08 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 07 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 06 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 05 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 04 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.71 | - |
| 01 Mar 2024 | 16.11 | 16.11 | 15.94 | 15.94 | 15.71 | 10,600 |
| 29 Feb 2024 | 15.77 | 15.88 | 15.77 | 15.88 | 15.65 | 10,100 |
| 28 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | - |
| 27 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | - |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | - |
| 23 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | - |
| 22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.23 | 500 |
| 21 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | - |
| 20 Feb 2024 | 15.49 | 15.49 | 15.20 | 15.20 | 14.98 | 500 |
| 16 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.86 | 4,400 |
| 15 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.86 | 200 |
| 14 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | 200 |
| 13 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.36 | - |
| 12 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.36 | 100 |
| 09 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.03 | 200 |
| 08 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.15 | 200 |
| 07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.77 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.