Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galp Energia Sa (OP: GLPEY )

8.950 -0.110 (-1.21%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 8.990 9.000 8.920 8.950 50,281 -0.11(-1.21%)
Oct 17, 2024 9.100 9.103 9.030 9.060 65,357 -0.07(-0.77%)
Oct 16, 2024 9.103 9.131 9.100 9.130 23,942 +0.06(+0.66%)
Oct 15, 2024 9.065 9.100 9.040 9.070 32,629 -0.25(-2.68%)
Oct 14, 2024 9.310 9.420 9.290 9.320 213,490 +0.04(+0.43%)
Oct 11, 2024 9.273 9.380 9.240 9.280 129,940 +0.05(+0.54%)
Oct 10, 2024 9.240 9.240 9.140 9.230 188,791 +0.12(+1.32%)
Oct 09, 2024 9.090 9.130 9.020 9.110 28,029 -0.03(-0.33%)
Oct 08, 2024 9.170 9.183 9.100 9.140 37,968 -0.25(-2.63%)
Oct 07, 2024 9.365 9.401 9.330 9.386 61,092 +0.02(+0.18%)
Oct 04, 2024 9.377 9.400 9.300 9.370 339,745 -0.03(-0.32%)
Oct 03, 2024 9.250 9.410 9.250 9.400 2,042,764 +0.08(+0.86%)
Oct 02, 2024 9.393 9.400 9.260 9.320 265,597 +0.02(+0.22%)
Oct 01, 2024 9.360 9.370 9.260 9.300 76,319 +0.02(+0.22%)
Sep 30, 2024 9.227 9.320 9.210 9.280 52,263 +0.08(+0.87%)
Sep 27, 2024 9.144 9.250 9.140 9.200 32,072 +0.25(+2.79%)
Sep 26, 2024 9.090 9.120 8.940 8.950 64,209 -0.44(-4.69%)
Sep 25, 2024 9.520 9.520 9.390 9.390 49,039 -0.10(-1.05%)
Sep 24, 2024 9.470 9.490 9.410 9.490 56,047 +0.06(+0.64%)
Sep 23, 2024 9.460 9.501 9.400 9.430 38,939 -0.04(-0.42%)
Sep 20, 2024 9.373 9.470 9.310 9.470 12,799 +0.05(+0.53%)
Sep 19, 2024 9.390 9.460 9.370 9.420 66,188 +0.08(+0.86%)
Sep 18, 2024 9.420 9.445 9.340 9.340 18,869 -0.03(-0.32%)
Sep 17, 2024 9.340 9.400 9.340 9.370 55,230 -0.09(-0.95%)
Sep 16, 2024 9.451 9.463 9.380 9.460 30,174 +0.06(+0.64%)
Sep 13, 2024 9.480 9.480 9.380 9.400 41,285 -0.07(-0.74%)
Sep 12, 2024 9.380 9.470 9.370 9.470 25,597 +0.11(+1.12%)
Sep 11, 2024 9.420 9.420 9.320 9.365 41,701 +0.08(+0.81%)
Sep 10, 2024 9.368 9.368 9.230 9.290 131,743 -0.22(-2.31%)
Sep 09, 2024 9.553 9.560 9.500 9.510 57,810 -0.09(-0.94%)
Sep 06, 2024 9.670 9.680 9.580 9.600 51,207 -0.12(-1.23%)
Sep 05, 2024 9.780 9.820 9.720 9.720 47,825 -0.18(-1.82%)
Sep 04, 2024 9.860 10.03 9.840 9.900 31,240 +0.00(+0.00%)
Sep 03, 2024 10.02 10.02 9.890 9.900 47,824 -0.38(-3.70%)
Aug 30, 2024 10.38 10.40 10.27 10.28 26,669 -0.19(-1.83%)
Aug 29, 2024 10.49 10.50 10.46 10.47 19,576 -0.11(-1.07%)
Aug 28, 2024 10.65 10.65 10.56 10.59 41,256 -0.12(-1.17%)
Aug 27, 2024 10.69 10.76 10.68 10.71 20,086 +0.03(+0.28%)
Aug 26, 2024 10.65 10.72 10.64 10.68 18,265 +0.06(+0.56%)
Aug 23, 2024 10.67 10.69 10.57 10.62 11,789 +0.07(+0.66%)
Aug 22, 2024 10.60 10.70 10.55 10.55 15,790 -0.07(-0.66%)
Aug 21, 2024 10.61 10.65 10.56 10.62 17,085 -0.03(-0.29%)
Aug 20, 2024 10.74 10.79 10.62 10.65 22,021 -0.02(-0.22%)
Aug 19, 2024 10.57 10.80 10.57 10.68 9,640 -0.01(-0.14%)
Aug 16, 2024 10.59 10.70 10.57 10.69 14,705 +0.06(+0.53%)
Aug 15, 2024 10.46 10.70 10.46 10.63 14,619 +0.06(+0.61%)
Aug 14, 2024 10.46 10.57 10.33 10.57 16,822 +0.11(+1.05%)
Aug 13, 2024 10.37 10.58 10.36 10.46 57,900 +0.06(+0.54%)
Aug 12, 2024 10.36 10.44 10.26 10.40 25,743 +0.02(+0.23%)
Aug 09, 2024 10.33 10.38 10.32 10.38 25,170 +0.00(+0.00%)
Aug 08, 2024 10.35 10.39 10.24 10.38 50,914 +0.07(+0.68%)
Aug 07, 2024 10.25 10.33 10.22 10.31 41,218 +0.09(+0.88%)
Aug 06, 2024 10.24 10.25 10.10 10.22 48,179 -0.00(-0.00%)
Aug 05, 2024 10.05 10.23 10.05 10.22 55,546 +0.04(+0.40%)
Aug 02, 2024 10.23 10.28 10.13 10.18 53,089 -0.14(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.