Galp Energia SGPS S.A. (GLPEY)
OTC: GLPEY
· Real-Time Price · USD
9.55
0.21 (2.25%)
At close: Sep 24, 2025, 3:59 PM
9.55
0.00%
After-hours: Sep 24, 2025, 02:29 PM EDT
GLPEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.49 | 9.57 | 9.49 | 9.53 | 9.53 | 2.03% | 21,402 |
| Sep 23, 2025 | 9.33 | 9.38 | 9.32 | 9.34 | 9.34 | 1.41% | 42,818 |
| Sep 22, 2025 | 9.15 | 9.24 | 9.15 | 9.21 | 9.21 | 0.11% | 51,900 |
| Sep 19, 2025 | 9.19 | 9.22 | 9.12 | 9.20 | 9.20 | -1.29% | 36,610 |
| Sep 18, 2025 | 9.32 | 9.35 | 9.29 | 9.32 | 9.32 | -0.11% | 23,437 |
| Sep 17, 2025 | 9.43 | 9.45 | 9.32 | 9.33 | 9.33 | -2.51% | 40,537 |
| Sep 16, 2025 | 9.48 | 9.59 | 9.48 | 9.57 | 9.57 | 1.92% | 17,335 |
| Sep 15, 2025 | 9.33 | 9.40 | 9.33 | 9.39 | 9.39 | 0.00% | 19,228 |
| Sep 12, 2025 | 9.37 | 9.39 | 9.34 | 9.39 | 9.39 | 1.29% | 15,927 |
| Sep 11, 2025 | 9.29 | 9.33 | 9.23 | 9.27 | 9.27 | -0.22% | 22,900 |
| Sep 10, 2025 | 9.22 | 9.33 | 9.22 | 9.29 | 9.29 | 0.11% | 30,000 |
| Sep 9, 2025 | 9.24 | 9.37 | 9.24 | 9.28 | 9.28 | 0.65% | 140,700 |
| Sep 8, 2025 | 9.15 | 9.22 | 9.13 | 9.22 | 9.22 | 0.11% | 36,035 |
| Sep 5, 2025 | 9.31 | 9.31 | 9.17 | 9.21 | 9.21 | -1.39% | 29,605 |
| Sep 4, 2025 | 9.34 | 9.37 | 9.31 | 9.34 | 9.34 | 0.11% | 29,605 |
| Sep 3, 2025 | 9.44 | 9.47 | 9.31 | 9.33 | 9.33 | -2.30% | 30,400 |
| Sep 2, 2025 | 9.54 | 9.59 | 9.52 | 9.55 | 9.55 | -1.04% | 42,047 |
| Aug 29, 2025 | 9.69 | 9.69 | 9.64 | 9.65 | 9.65 | -0.21% | 62,200 |
| Aug 28, 2025 | 9.60 | 9.71 | 9.56 | 9.67 | 9.67 | 1.68% | 31,300 |
| Aug 27, 2025 | 9.43 | 9.53 | 9.43 | 9.51 | 9.51 | -0.21% | 52,742 |