Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,744.17 -152.20 (-0.24%) CMC Crypto 200
1,328.62 +51.65 (+4.05%)
Galp Energia, SGPS, S.A. (GLPEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 589 |
| 02 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 01 May 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 29 Apr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 26 Apr 2024 | 22.60 | 22.60 | 20.64 | 20.64 | 20.64 | 400 |
| 25 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 24 Apr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2,500 |
| 23 Apr 2024 | 21.43 | 22.64 | 21.41 | 22.00 | 22.00 | 2,400 |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Apr 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2,400 |
| 18 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 17 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 16 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 15 Apr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 200 |
| 12 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 11 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 10 Apr 2024 | 17.27 | 17.27 | 17.25 | 17.25 | 17.25 | 2,000 |
| 09 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 300 |
| 08 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 05 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 04 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 03 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 Apr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 500 |
| 01 Apr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 28 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 27 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 26 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 100 |
| 25 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 22 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 21 Mar 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 20 Mar 2024 | 15.70 | 15.74 | 15.70 | 15.73 | 15.73 | 1,200 |
| 19 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 200 |
| 18 Mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 100 |
| 15 Mar 2024 | 16.68 | 16.68 | 16.53 | 16.53 | 16.53 | 400 |
| 14 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 13 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 12 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 07 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 06 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 05 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 04 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 Mar 2024 | 16.11 | 16.11 | 15.94 | 15.94 | 15.94 | 10,600 |
| 29 Feb 2024 | 15.77 | 15.88 | 15.77 | 15.88 | 15.88 | 10,100 |
| 28 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 27 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 26 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 23 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 500 |
| 21 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 20 Feb 2024 | 15.49 | 15.49 | 15.20 | 15.20 | 15.20 | 500 |
| 16 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4,400 |
| 15 Feb 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 200 |
| 14 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 200 |
| 13 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 12 Feb 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 100 |
| 09 Feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| 08 Feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 200 |
| 07 Feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 200 |
| 06 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 05 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 02 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 01 Feb 2024 | 15.84 | 15.84 | 15.68 | 15.68 | 15.68 | 500 |
| 31 Jan 2024 | 15.86 | 15.86 | 15.70 | 15.70 | 15.70 | 600 |
| 30 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 29 Jan 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 300 |
| 26 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 25 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 Jan 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 23 Jan 2024 | 15.20 | 15.20 | 15.04 | 15.04 | 15.04 | 400 |
| 22 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 19 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 18 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 4,400 |
| 17 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 16 Jan 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 200 |
| 12 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 11 Jan 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 100 |
| 10 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 09 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 08 Jan 2024 | 15.29 | 15.45 | 15.29 | 15.45 | 15.45 | 500 |
| 05 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 04 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 300 |
| 03 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 02 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 29 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 27 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 26 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 22 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 Dec 2023 | 14.81 | 14.81 | 14.40 | 14.40 | 14.40 | 400 |
| 20 Dec 2023 | 14.36 | 14.36 | 14.20 | 14.20 | 14.20 | 1,000 |
| 19 Dec 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 18 Dec 2023 | 14.62 | 14.62 | 14.46 | 14.46 | 14.46 | 300 |
| 15 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 14 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 13 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 300 |
| 12 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 11 Dec 2023 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,000 |
| *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.