Galp Energia Sgps Historical Data - GALP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
US$13.29
Euronext Level 2
Monthly Subscription
for only
US$29.55
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Galp Energia Sgps GALP Euronext Ordinary Share PTGAL0AM0009 Ordinary Shares - Class B
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.12 0.83% 14.61 14.645 14.36 14.445 14.49 00:39:40
more quote information »

GALP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.8014.90514.3614.551,466,714-0.19-1.28%
1 Month14.9215.3214.3614.931,427,855-0.31-2.08%
3 Months13.0115.3212.9814.201,451,4241.6012.3%
6 Months13.43515.3212.42513.721,465,6911.188.75%
1 Year14.65515.3212.42513.961,481,835-0.045-0.31%
3 Years13.2317.99512.42514.701,377,7581.3810.43%
5 Years9.57317.9957.81112.971,479,6005.0452.62%

GALP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2019 14.61 0.12 0.83% 14.445 14.645 14.36 800,735
Dec 06 2019 14.49 0.03 0.17% 14.495 14.655 14.455 1,102,928
Dec 05 2019 14.465 0.05 0.35% 14.385 14.52 14.37 2,026,988
Dec 04 2019 14.415 -0.24 -1.64% 14.62 14.65 14.36 1,355,493
Dec 03 2019 14.655 -0.12 -0.81% 14.795 14.905 14.625 1,624,933
Nov 30 2019 14.775 -0.06 -0.37% 14.80 14.865 14.735 1,223,228
Nov 29 2019 14.83 -0.04 -0.27% 14.80 14.88 14.715 567,088
Nov 28 2019 14.87 -0.07 -0.47% 14.93 14.94 14.81 955,193
Nov 27 2019 14.94 -0.09 -0.57% 15.08 15.08 14.755 2,574,485
Nov 26 2019 15.025 -0.19 -1.22% 15.15 15.26 15.015 1,323,283
Nov 23 2019 15.21 0.13 0.83% 15.12 15.32 15.115 1,289,338
Nov 22 2019 15.085 -0.04 -0.23% 15.065 15.145 14.98 990,853
Nov 21 2019 15.12 -0.13 -0.85% 15.25 15.25 15.04 2,013,201
Nov 20 2019 15.25 0.04 0.26% 15.15 15.305 15.12 1,563,213
Nov 19 2019 15.21 0.03 0.16% 15.195 15.275 15.165 1,629,566
Nov 16 2019 15.185 0.07 0.43% 15.15 15.23 15.11 1,542,983
Nov 15 2019 15.12 0.06 0.4% 15.05 15.15 14.95 1,306,875
Nov 14 2019 15.06 0.01 0.07% 15.075 15.075 14.98 1,225,267
Nov 13 2019 15.05 0.15 1.01% 14.95 15.06 14.91 1,380,980
Nov 12 2019 14.90 -0.04 -0.27% 14.905 14.935 14.835 1,550,002
Nov 09 2019 14.94 -0.02 -0.1% 14.92 14.97 14.84 1,311,202
Nov 08 2019 14.955 0.15 1.05% 14.855 14.99 14.83 1,182,970
Your Recent History
EU
GALP
Galp Energ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Finance Manila is owned and operated by ADVFN PLC.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191207 19:29:58