Galp Energia SGPS S.A. (GLPEY)
OTC: GLPEY
· Real-Time Price · USD
9.52
-0.12 (-1.24%)
At close: Aug 14, 2025, 3:51 PM
9.52
0.00%
After-hours: Aug 14, 2025, 03:51 PM EDT
GLPEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.51 | 9.53 | 9.32 | 9.52 | 9.52 | -1.24% | 23,028 |
| Aug 13, 2025 | 9.60 | 9.73 | 9.56 | 9.64 | 9.64 | -0.31% | 15,938 |
| Aug 12, 2025 | 9.62 | 9.68 | 9.52 | 9.67 | 9.67 | 2.98% | 26,713 |
| Aug 11, 2025 | 9.51 | 9.51 | 9.39 | 9.39 | 9.39 | -1.98% | 25,900 |
| Aug 8, 2025 | 9.64 | 9.65 | 9.58 | 9.58 | 9.58 | 0.84% | 21,405 |
| Aug 7, 2025 | 9.55 | 9.55 | 9.45 | 9.50 | 9.50 | -0.31% | 53,300 |
| Aug 6, 2025 | 9.56 | 9.60 | 9.50 | 9.53 | 9.53 | 0.85% | 28,817 |
| Aug 5, 2025 | 9.39 | 9.45 | 9.37 | 9.45 | 9.45 | 0.96% | 28,639 |
| Aug 4, 2025 | 9.40 | 9.44 | 9.35 | 9.36 | 9.36 | -0.43% | 63,044 |
| Aug 1, 2025 | 9.31 | 9.40 | 9.28 | 9.40 | 9.40 | -1.16% | 43,720 |
| Jul 31, 2025 | 9.51 | 9.55 | 9.49 | 9.51 | 9.51 | -0.73% | 30,331 |
| Jul 30, 2025 | 9.57 | 9.65 | 9.57 | 9.58 | 9.58 | -2.44% | 14,340 |
| Jul 29, 2025 | 9.75 | 9.82 | 9.72 | 9.82 | 9.82 | 0.72% | 34,047 |
| Jul 28, 2025 | 9.70 | 9.80 | 9.70 | 9.75 | 9.75 | -0.20% | 14,700 |
| Jul 25, 2025 | 9.66 | 9.88 | 9.57 | 9.77 | 9.77 | -0.41% | 22,025 |
| Jul 24, 2025 | 9.73 | 9.83 | 9.73 | 9.81 | 9.81 | -0.91% | 18,300 |
| Jul 23, 2025 | 9.74 | 9.90 | 9.70 | 9.90 | 9.90 | 3.13% | 42,229 |
| Jul 22, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 2.13% | 32,500 |
| Jul 21, 2025 | 9.36 | 9.45 | 9.34 | 9.40 | 9.40 | 2.73% | 18,638 |
| Jul 18, 2025 | 9.28 | 9.32 | 9.10 | 9.15 | 9.15 | -0.44% | 15,100 |