Galp Energia SGPS S.A. (GLPEY)
OTC: GLPEY
· Real-Time Price · USD
9.87
0.23 (2.39%)
At close: Oct 03, 2025, 3:59 PM
9.87
0.05%
Pre-market: Oct 03, 2025, 10:57 AM EDT
GLPEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.86 | 9.90 | 9.84 | 9.87 | 9.87 | 2.39% | 24,793 |
| Oct 2, 2025 | 9.69 | 9.71 | 9.64 | 9.64 | 9.64 | -0.62% | 36,707 |
| Oct 1, 2025 | 9.63 | 9.72 | 9.63 | 9.70 | 9.70 | 2.97% | 57,232 |
| Sep 30, 2025 | 9.37 | 9.43 | 9.32 | 9.42 | 9.42 | -2.28% | 21,500 |
| Sep 29, 2025 | 9.73 | 9.73 | 9.62 | 9.64 | 9.64 | -0.92% | 33,400 |
| Sep 26, 2025 | 9.74 | 9.78 | 9.72 | 9.73 | 9.73 | 0.83% | 18,631 |
| Sep 25, 2025 | 9.68 | 9.71 | 9.61 | 9.65 | 9.65 | 1.26% | 37,205 |
| Sep 24, 2025 | 9.49 | 9.57 | 9.49 | 9.53 | 9.53 | 2.03% | 21,402 |
| Sep 23, 2025 | 9.33 | 9.38 | 9.32 | 9.34 | 9.34 | 1.41% | 42,818 |
| Sep 22, 2025 | 9.15 | 9.24 | 9.15 | 9.21 | 9.21 | 0.11% | 51,900 |
| Sep 19, 2025 | 9.19 | 9.22 | 9.12 | 9.20 | 9.20 | -1.29% | 36,610 |
| Sep 18, 2025 | 9.32 | 9.35 | 9.29 | 9.32 | 9.32 | -0.11% | 23,437 |
| Sep 17, 2025 | 9.43 | 9.45 | 9.32 | 9.33 | 9.33 | -2.51% | 40,537 |
| Sep 16, 2025 | 9.48 | 9.59 | 9.48 | 9.57 | 9.57 | 1.92% | 17,335 |
| Sep 15, 2025 | 9.33 | 9.40 | 9.33 | 9.39 | 9.39 | 0.00% | 19,228 |
| Sep 12, 2025 | 9.37 | 9.39 | 9.34 | 9.39 | 9.39 | 1.29% | 15,927 |
| Sep 11, 2025 | 9.29 | 9.33 | 9.23 | 9.27 | 9.27 | -0.22% | 22,900 |
| Sep 10, 2025 | 9.22 | 9.33 | 9.22 | 9.29 | 9.29 | 0.11% | 30,000 |
| Sep 9, 2025 | 9.24 | 9.37 | 9.24 | 9.28 | 9.28 | 0.65% | 140,700 |
| Sep 8, 2025 | 9.15 | 9.22 | 9.13 | 9.22 | 9.22 | 0.11% | 36,035 |
Page 1 of 136