PINK:GLPEY
GALP ENERGIA ADR Stock Price (Quote)
$10.46
-0.0450 (-0.428%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.40 | $11.00 | Friday, 3rd May 2024 GLPEY stock ended at $10.46. This is 0.428% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.555% from a day low at $10.44 to a day high of $10.50. |
| 90 days | $7.46 | $11.00 | |
| 52 weeks | $5.20 | $11.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.45 | $10.50 | $10.44 | $10.46 | 38 203 |
| May 02, 2024 | $10.33 | $10.53 | $10.33 | $10.51 | 73 443 |
| May 01, 2024 | $10.80 | $10.86 | $10.53 | $10.64 | 32 477 |
| Apr 30, 2024 | $10.86 | $11.00 | $10.62 | $10.70 | 87 786 |
| Apr 29, 2024 | $10.93 | $10.95 | $10.86 | $10.95 | 116 338 |
| Apr 26, 2024 | $10.95 | $11.00 | $10.90 | $11.00 | 54 951 |
| Apr 25, 2024 | $10.72 | $10.89 | $10.70 | $10.88 | 56 160 |
| Apr 24, 2024 | $10.59 | $10.66 | $10.55 | $10.64 | 83 358 |
| Apr 23, 2024 | $10.50 | $10.78 | $10.48 | $10.74 | 98 159 |
| Apr 22, 2024 | $10.03 | $10.30 | $9.98 | $10.29 | 92 645 |
| Apr 19, 2024 | $8.46 | $8.54 | $8.40 | $8.46 | 38 787 |
| Apr 18, 2024 | $8.51 | $8.61 | $8.47 | $8.47 | 33 644 |
| Apr 17, 2024 | $8.50 | $8.53 | $8.46 | $8.53 | 61 279 |
| Apr 16, 2024 | $8.49 | $8.54 | $8.40 | $8.45 | 57 434 |
| Apr 15, 2024 | $8.56 | $8.60 | $8.51 | $8.57 | 39 800 |
| Apr 12, 2024 | $8.69 | $8.71 | $8.62 | $8.67 | 18 970 |
| Apr 11, 2024 | $8.63 | $8.67 | $8.56 | $8.67 | 45 148 |
| Apr 10, 2024 | $8.61 | $8.74 | $8.61 | $8.74 | 19 341 |
| Apr 09, 2024 | $8.59 | $8.64 | $8.55 | $8.56 | 16 906 |
| Apr 08, 2024 | $8.64 | $8.69 | $8.60 | $8.67 | 46 287 |
| Apr 05, 2024 | $8.47 | $8.52 | $8.46 | $8.50 | 31 025 |
| Apr 04, 2024 | $8.53 | $8.57 | $8.51 | $8.54 | 29 244 |
| Apr 03, 2024 | $8.50 | $8.56 | $8.49 | $8.53 | 58 365 |
| Apr 02, 2024 | $8.45 | $8.47 | $8.41 | $8.45 | 27 723 |
| Apr 01, 2024 | $7.95 | $8.38 | $7.95 | $8.27 | 41 134 |
