Free Trial

Galp Energia, SGPS (GLPEY) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free GLPEY Stock Alerts
$10.89
+0.19 (+1.78%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Galp Energia, SGPS Stock Price Performance

5 Day
Performance
+2.69%
1 Month
Performance
-1.05%
3 Month
Performance
+39.02%
6 Month
Performance
+46.03%
Year-To-Date
Performance
+48.78%
1 Year
Performance
+92.65%
Receive GLPEY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Galp Energia, SGPS and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

GLPEY Stock Chart for Tuesday, May, 28, 2024

GLPEY Chart by TradingView

Galp Energia, SGPS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$10.70$10.89
+1.73%		$10.91$10.7844,261 shs$15.57 billion
05/27/2024$10.70$10.70$10.76$10.6328,000 shs$15.30 billion
05/24/2024$10.60$10.70
+0.94%		$10.76$10.6328,012 shs$15.30 billion
05/23/2024$10.64$10.60
-0.38%		$10.76$10.6062,034 shs$15.16 billion
05/22/2024$10.75$10.64
-1.02%		$10.80$10.6467,995 shs$15.22 billion
05/21/2024$10.33$10.75
+4.07%		$10.80$10.5969,433 shs$15.37 billion
05/20/2024$10.41$10.33
-0.77%		$10.47$10.3315,539 shs$14.77 billion
05/17/2024$10.31$10.41
+0.97%		$10.44$10.3419,761 shs$14.89 billion
05/16/2024$10.48$10.31
-1.62%		$10.41$10.3024,736 shs$14.74 billion
05/15/2024$10.79$10.48
-2.87%		$10.57$10.4253,944 shs$14.99 billion
05/14/2024$10.81$10.79
-0.19%		$10.80$10.66100,510 shs$15.43 billion
05/13/2024$10.72$10.81
+0.84%		$10.81$10.7252,987 shs$15.46 billion
05/10/2024$10.67$10.72
+0.47%		$10.72$10.6659,472 shs$15.33 billion
05/09/2024$10.56$10.67
+1.04%		$10.71$10.66636,721 shs$15.26 billion
05/08/2024$10.59$10.56
-0.28%		$10.64$10.5436,521 shs$15.10 billion
05/07/2024$10.66$10.59
-0.66%		$10.67$10.57108,345 shs$15.14 billion
05/06/2024$10.46$10.66
+1.91%		$10.73$10.6440,574 shs$15.24 billion
05/03/2024$10.51$10.46
-0.43%		$10.52$10.4438,283 shs$14.96 billion
05/02/2024$10.64$10.51
-1.22%		$10.53$10.3373,548 shs$15.02 billion
05/01/2024$10.70$10.64
-0.61%		$10.86$10.5332,479 shs$15.21 billion
04/30/2024$10.95$10.70
-2.28%		$11.00$10.6287,786 shs$15.30 billion
04/29/2024$11.00$10.95
-0.45%		$10.95$10.86112,606 shs$15.66 billion
04/26/2024$10.88$11.00
+1.10%		$11.00$10.9054,951 shs$15.73 billion
04/25/2024$10.66$10.88
+2.09%		$10.89$10.7056,178 shs$15.56 billion
04/24/2024$10.74$10.66
-0.77%		$10.66$10.5547,006 shs$15.24 billion
04/23/2024$10.29$10.74
+4.41%		$10.78$10.4890,113 shs$15.36 billion
04/22/2024$8.46$10.29
+21.59%		$10.30$9.9892,665 shs$14.71 billion
04/19/2024$8.47$8.46
-0.12%		$8.54$8.4038,787 shs$12.10 billion
04/18/2024$8.53$8.47
-0.70%		$8.61$8.4733,423 shs$12.11 billion
04/17/2024$8.45$8.53
+0.99%		$8.53$8.4661,279 shs$12.20 billion
04/16/2024$8.57$8.45
-1.45%		$8.54$8.4052,456 shs$12.08 billion
04/15/2024$8.67$8.57
-1.15%		$8.60$8.5139,867 shs$12.26 billion
04/12/2024$8.67$8.67
-0.01%		$8.71$8.6218,960 shs$12.40 billion
04/11/2024$8.74$8.67
-0.80%		$8.67$8.5645,148 shs$12.40 billion
04/10/2024$8.56$8.74
+2.13%		$8.74$8.6119,400 shs$12.50 billion
04/09/2024$8.67$8.56
-1.30%		$8.64$8.5516,870 shs$12.24 billion
04/08/2024$8.50$8.67
+2.00%		$8.69$8.6046,287 shs$12.40 billion
04/05/2024$8.53$8.50
-0.35%		$8.52$8.4631,047 shs$12.16 billion
04/04/2024$8.53$8.53$8.57$8.5158,365 shs$12.20 billion
04/03/2024$8.45$8.53
+0.95%		$8.56$8.4957,105 shs$12.20 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
04/02/2024$8.27$8.45
+2.18%		$8.47$8.4127,723 shs$12.08 billion
04/01/2024$8.24$8.27
+0.36%		$8.38$7.9541,212 shs$11.78 billion
03/29/2024$8.24$8.24$8.25$8.1918,697 shs$11.78 billion
03/28/2024$8.14$8.24
+1.22%		$8.25$8.1918,697 shs$11.78 billion
03/27/2024$8.14$8.14
+0.01%		$8.17$8.1248,614 shs$11.64 billion
03/26/2024$8.19$8.14
-0.61%		$8.20$8.1414,438 shs$11.64 billion
03/25/2024$8.11$8.19
+0.99%		$8.22$8.0959,865 shs$11.71 billion
03/22/2024$8.29$8.11
-2.17%		$8.14$8.0841,034 shs$11.60 billion
03/21/2024$8.38$8.29
-1.07%		$8.29$8.2021,242 shs$11.85 billion
03/20/2024$8.30$8.38
+0.96%		$8.38$8.2716,841 shs$11.98 billion
03/19/2024$8.33$8.30
-0.30%		$8.32$8.2336,541 shs$11.87 billion
03/18/2024$8.21$8.33
+1.40%		$8.35$8.2538,169 shs$11.90 billion
03/15/2024$7.92$8.21
+3.66%		$8.43$8.2126,427 shs$11.74 billion
03/14/2024$8.00$7.92
-1.00%		$7.95$7.8929,416 shs$11.33 billion
03/13/2024$7.83$8.00
+2.17%		$8.03$7.8735,394 shs$11.44 billion
03/12/2024$7.90$7.83
-0.89%		$7.93$7.7936,819 shs$11.20 billion
03/11/2024$7.88$7.90
+0.25%		$7.90$7.8419,022 shs$11.30 billion
03/08/2024$7.94$7.88
-0.76%		$7.91$7.8327,026 shs$11.27 billion
03/07/2024$7.92$7.94
+0.25%		$7.97$7.8942,883 shs$11.35 billion
03/06/2024$7.98$7.92
-0.75%		$7.99$7.8936,795 shs$11.33 billion
03/05/2024$8.04$7.98
-0.75%		$8.00$7.9323,462 shs$11.41 billion
03/04/2024$7.99$8.04
+0.63%		$8.06$8.0014,968 shs$11.50 billion
03/01/2024$7.85$7.99
+1.78%		$8.01$7.9823,580 shs$11.43 billion
02/29/2024$7.83$7.85
+0.26%		$7.94$7.81101,567 shs$11.23 billion
02/28/2024$7.86$7.83
-0.38%		$7.92$7.8223,703 shs$11.20 billion
02/27/2024$7.84$7.86
+0.26%		$7.88$7.8154,208 shs$11.24 billion

Related Companies:
This page (OTCMKTS:GLPEY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace