Galp Energia SGPS S.A. (GLPEY)
OTC: GLPEY
· Real-Time Price · USD
9.35
0.02 (0.21%)
At close: Sep 04, 2025, 11:56 AM
GLPEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.44 | 9.47 | 9.31 | 9.33 | 9.33 | -2.30% | 30,390 |
| 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 |
| Aug 26, 2025 | 9.56 | 9.59 | 9.48 | 9.53 | 9.53 | 0.21% | 38,100 |
| Aug 25, 2025 | 9.50 | 9.60 | 9.43 | 9.51 | 9.51 | -1.14% | 25,200 |
| Aug 22, 2025 | 9.60 | 9.63 | 9.52 | 9.62 | 9.62 | 1.16% | 6,232 |
| Aug 21, 2025 | 9.56 | 9.56 | 9.43 | 9.51 | 9.51 | 0.53% | 30,000 |
| Aug 20, 2025 | 9.46 | 9.54 | 9.46 | 9.46 | 9.46 | 0.64% | 18,735 |
| Aug 19, 2025 | 9.50 | 9.52 | 9.39 | 9.40 | 9.40 | -0.42% | 28,600 |
| Aug 18, 2025 | 9.42 | 9.55 | 9.34 | 9.44 | 9.44 | 0.21% | 18,013 |
| Aug 15, 2025 | 9.44 | 9.47 | 9.37 | 9.42 | 9.42 | -1.05% | 16,439 |
| Aug 14, 2025 | 9.51 | 9.53 | 9.32 | 9.52 | 9.44 | -1.24% | 23,028 |
| Aug 13, 2025 | 9.60 | 9.73 | 9.56 | 9.64 | 9.56 | -0.31% | 15,938 |
| Aug 12, 2025 | 9.62 | 9.68 | 9.52 | 9.67 | 9.59 | 2.98% | 26,713 |
| Aug 11, 2025 | 9.51 | 9.51 | 9.39 | 9.39 | 9.31 | -1.98% | 25,900 |
| Aug 8, 2025 | 9.64 | 9.65 | 9.58 | 9.58 | 9.50 | 0.84% | 21,405 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.42 | -0.31% | 53,300 |
| Aug 6, 2025 | 9.56 | 9.60 | 9.50 | 9.53 | 9.45 | 0.85% | 28,817 |