Galp Energia SA (PK) Historical Data - GLPEF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Galp Energia SA (PK) (GLPEF)
Galp Energia SA (PK) (GLPEF) Historical

Galp Energia SA (PK) (GLPEF)

20.675

0.00

(0.00%)

Closed 30 June 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	20.675	20.675	20.675	391	20.675	CS
4	0.235	1.14970645793	20.44	20.675	19.35	191	20.41018293	CS
12	3.475	20.2034883721	17.2	22.64	16.1	934	20.1019203	CS
26	5.465	35.9303090072	15.21	22.64	14.92	1103	17.37276026	CS
52	8.275	66.7338709677	12.4	22.64	11.85	1074	16.17385206	CS
156	9.675	87.9545454545	11	22.64	8.77	2193	11.38955053	CS
260	5.075	32.5320512821	15.6	22.64	7.9752	2695	11.51196062	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719609840	20.675	0	0.00	20.675	20.675	20.675	0
1719523440	20.675	0	0.00	20.675	20.675	20.675	0
1719437040	20.675	1.33	6.85	20.675	20.675	20.675	391
1719350880	19.35	0	0.00	19.35	19.35	19.35	0
1719264480	19.35	0	0.00	19.35	19.35	19.35	0
1719005280	19.35	0	0.00	19.35	19.35	19.35	0
1718918880	19.35	0	0.00	19.35	19.35	19.35	0
1718746080	19.35	0	0.00	19.35	19.35	19.35	0
1718659680	19.35	-1.09	-5.33	19.35	19.35	19.35	100
1718400600	20.44	0	0.00	20.44	20.44	20.44	0
1718314200	20.44	0	0.00	20.44	20.44	20.44	0
1718227800	20.44	0	0.00	20.44	20.44	20.44	0
1718141400	20.44	0	0.00	20.44	20.44	20.44	0
1718055000	20.44	0	0.00	20.44	20.44	20.44	0
1717795800	20.44	0	0.00	20.44	20.44	20.44	0
1717709400	20.44	0	0.00	20.44	20.44	20.44	83
1717622940	20.44	0	0.00	20.44	20.44	20.44	0
1717536540	20.44	0	0.00	20.44	20.44	20.44	0
1717450140	20.44	0	0.00	20.44	20.44	20.44	0
1717190940	20.44	0	0.00	20.44	20.44	20.44	0
1717104540	20.44	0	0.00	20.44	20.44	20.44	0
1717018140	20.44	0	0.00	20.44	20.44	20.44	0
1716931740	20.44	0	0.00	20.44	20.44	20.44	0
1716586140	20.44	0	0.00	20.44	20.44	20.44	0
1716499740	20.44	0	0.00	20.44	20.44	20.44	0
1716413340	20.44	0	0.00	20.44	20.44	20.44	0
1716326940	20.44	-0.74	-3.47	20.53	20.53	20.44	273
1716240540	21.175	0	0.00	21.175	21.175	21.175	0
1715981340	21.175	0	0.00	21.175	21.175	21.175	0
1715894940	21.175	-0.44	-2.01	21.175	21.175	21.175	2240
1715808000	21.61	0	0.00	21.61	21.61	21.61	0
1715721600	21.61	0	0.00	21.61	21.61	21.61	0
1715635200	21.61	0.11	0.51	21.61	21.61	21.61	197
1715376000	21.5	-0.03	-0.14	20.66	21.5	20.5	778
1715289720	21.53	-0.77	-3.45	21.53	21.53	21.53	210
1715203740	22.3	0	0.00	22.3	22.3	22.3	0
1715117340	22.3	2.4	12.06	22.42	22.42	22.3	876
1715030940	19.9	0	0.00	19.9	19.9	19.9	0
1714771740	19.9	-0.74	-3.59	19.9	19.9	19.9	589
1714685400	20.64	0	0.00	20.64	20.64	20.64	0
1714599000	20.64	0	0.00	20.64	20.64	20.64	0
1714512600	20.64	0	0.00	20.64	20.64	20.64	0
1714425780	20.64	0	0.00	20.64	20.64	20.64	0
1714166580	20.64	-1.39	-6.31	22.6	22.6	20.64	363
1714080420	22.03	0	0.00	22.03	22.03	22.03	0
1713994020	22.03	0.03	0.14	22.03	22.03	22.03	2500
1713907740	22	5.5	33.33	21.4272	22.64	21.4142	2433
1713821100	16.5	0	0.00	16.5	16.5	16.5	0
1713561900	16.5	0.25	1.54	16.1	16.5	16.1	2362
1713475200	16.25	0	0.00	16.25	16.25	16.25	0
1713388800	16.25	0	0.00	16.25	16.25	16.25	0
1713302400	16.25	0	0.00	16.25	16.25	16.25	0
1713216000	16.25	-1	-5.78	16.25	16.25	16.25	199
1712956800	17.246	0	0.00	17.246	17.246	17.246	0
1712870400	17.246	0	0.00	17.246	17.246	17.246	0
1712784000	17.246	0.05	0.27	17.2697	17.2697	17.246	1956
1712698140	17.2	0.39	2.32	17.2	17.2	17.2	323
1712611380	16.81	0	0.00	16.81	16.81	16.81	0
1712352180	16.81	0	0.00	16.81	16.81	16.81	0
1712265780	16.81	0	0.00	16.81	16.81	16.81	0
1712179380	16.81	0	0.00	16.81	16.81	16.81	0
1712092980	16.81	0.57	3.51	16.81	16.81	16.81	536
1711978200	16.239999	0	0.00	16.239999	16.239999	16.239999	0

Galp Energia (PK)

Vulcan Minerals

Euronext Euro 50 ESG EW GR

Bundesrepublik Deutschland

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions