Galp Energia, SGPS, S.A. GLPEY
10.77 USD +0.18 (+1.75%)
Regular-session close
10.66 Day range 10.77
8.10 52-week range 13.09
- YTD
- +28.06%
- 1 year
- +3.26%
GLPEY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.69 | 10.77 | 10.66 | 10.77 | +0.18 | +1.70% | 11,270 |
| Nov 12, 2026 | 10.56 | 10.64 | 10.49 | 10.59 | +0.16 | +1.53% | 76,900 |
| Nov 11, 2026 | 10.46 | 10.55 | 10.39 | 10.43 | +0.04 | +0.38% | 100,600 |
| Nov 10, 2026 | 10.40 | 10.44 | 10.31 | 10.39 | -0.27 | -2.53% | 96,300 |
| Nov 9, 2026 | 10.56 | 10.66 | 10.54 | 10.66 | +0.15 | +1.43% | 107,300 |
| Nov 6, 2026 | 10.67 | 10.77 | 10.51 | 10.51 | -0.33 | -3.04% | 75,800 |
| Nov 5, 2026 | 11.04 | 11.08 | 10.84 | 10.84 | -0.21 | -1.90% | 88,900 |
| Nov 4, 2026 | 11.24 | 11.26 | 10.90 | 11.05 | -0.12 | -1.07% | 47,600 |
| Nov 3, 2026 | 11.20 | 11.25 | 11.14 | 11.17 | -0.10 | -0.89% | 36,500 |
| Nov 2, 2026 | 11.34 | 11.37 | 11.19 | 11.27 | -0.33 | -2.84% | 71,400 |
| Oct 30, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | +0.08 | +0.69% | 43,500 |
| Oct 29, 2026 | 11.52 | 11.58 | 11.48 | 11.52 | -0.02 | -0.17% | 53,600 |
| Oct 28, 2026 | 11.26 | 11.54 | 11.19 | 11.54 | +0.17 | +1.50% | 40,900 |
| Oct 27, 2026 | 11.38 | 11.42 | 11.28 | 11.37 | -0.04 | -0.35% | 64,200 |
| Oct 26, 2026 | 11.62 | 11.65 | 11.40 | 11.41 | -1.42 | -11.07% | 67,700 |
| Oct 23, 2026 | 12.68 | 12.90 | 12.68 | 12.83 | +0.32 | +2.56% | 36,200 |
| Oct 22, 2026 | 12.62 | 12.62 | 12.39 | 12.51 | -0.18 | -1.42% | 79,600 |
| Oct 21, 2026 | 12.65 | 12.69 | 12.59 | 12.69 | +0.09 | +0.71% | 36,400 |
| Oct 20, 2026 | 12.77 | 12.78 | 12.48 | 12.60 | -0.17 | -1.33% | 69,700 |
| Oct 19, 2026 | 12.68 | 12.79 | 12.68 | 12.77 | -0.08 | -0.62% | 28,600 |
| Oct 16, 2026 | 12.69 | 12.85 | 12.68 | 12.85 | +0.29 | +2.31% | 27,600 |
| Oct 15, 2026 | 12.62 | 12.64 | 12.49 | 12.56 | -0.06 | -0.48% | 119,500 |
| Oct 14, 2026 | 12.52 | 12.66 | 12.51 | 12.62 | +0.04 | +0.32% | 101,200 |
| Oct 13, 2026 | 12.39 | 12.61 | 12.39 | 12.58 | +0.20 | +1.62% | 34,000 |
| Oct 12, 2026 | 12.47 | 12.51 | 12.37 | 12.38 | -0.06 | -0.48% | 22,600 |
| Oct 9, 2026 | 12.52 | 12.55 | 12.44 | 12.44 | -0.30 | -2.35% | 26,400 |
| Oct 8, 2026 | 12.63 | 12.74 | 12.61 | 12.74 | +0.44 | +3.58% | 24,700 |
| Oct 7, 2026 | 12.28 | 12.30 | 12.14 | 12.30 | -0.16 | -1.28% | 34,000 |
| Oct 6, 2026 | 12.29 | 12.46 | 12.27 | 12.46 | +0.16 | +1.30% | 33,300 |
| Oct 5, 2026 | 12.15 | 12.34 | 12.15 | 12.30 | +0.04 | +0.33% | 39,800 |
| Oct 2, 2026 | 12.28 | 12.29 | 12.13 | 12.26 | -0.08 | -0.65% | 39,800 |
| Oct 1, 2026 | 12.31 | 12.40 | 12.26 | 12.34 | -0.25 | -1.99% | 68,000 |
| Sep 30, 2026 | 12.63 | 12.82 | 12.59 | 12.59 | -0.03 | -0.24% | 77,200 |
| Sep 29, 2026 | 12.68 | 12.75 | 12.62 | 12.62 | -0.22 | -1.71% | 31,200 |
| Sep 28, 2026 | 12.92 | 12.97 | 12.84 | 12.84 | +0.09 | +0.71% | 23,600 |
| Sep 25, 2026 | 12.75 | 12.84 | 12.66 | 12.75 | -0.22 | -1.70% | 66,800 |
| Sep 24, 2026 | 12.99 | 13.09 | 12.94 | 12.97 | +0.35 | +2.77% | 56,100 |
| Sep 23, 2026 | 12.65 | 12.74 | 12.62 | 12.62 | +0.26 | +2.10% | 48,200 |
| Sep 22, 2026 | 12.21 | 12.46 | 12.21 | 12.36 | -0.03 | -0.24% | 28,100 |
| Sep 21, 2026 | 12.50 | 12.50 | 12.32 | 12.39 | -0.03 | -0.24% | 31,200 |
| Sep 18, 2026 | 12.48 | 12.50 | 12.32 | 12.42 | -0.20 | -1.58% | 39,700 |
| Sep 17, 2026 | 12.44 | 12.62 | 12.44 | 12.62 | +0.17 | +1.37% | 354,400 |
| Sep 16, 2026 | 12.60 | 12.63 | 12.41 | 12.45 | -0.16 | -1.27% | 50,400 |
| Sep 15, 2026 | 12.43 | 12.65 | 12.42 | 12.61 | +0.31 | +2.52% | 28,700 |
| Sep 14, 2026 | 12.52 | 12.52 | 12.21 | 12.30 | -0.09 | -0.73% | 42,900 |
| Sep 11, 2026 | 12.49 | 12.49 | 12.34 | 12.39 | -0.04 | -0.32% | 26,100 |
| Sep 10, 2026 | 12.44 | 12.49 | 12.41 | 12.43 | +0.08 | +0.65% | 27,600 |
| Sep 9, 2026 | 12.44 | 12.45 | 12.31 | 12.35 | +0.18 | +1.48% | 29,500 |
| Sep 8, 2026 | 12.23 | 12.30 | 12.15 | 12.17 | +0.33 | +2.79% | 24,800 |
| Sep 4, 2026 | 11.88 | 11.99 | 11.84 | 11.84 | -0.30 | -2.47% | 100,000 |
| Sep 3, 2026 | 12.16 | 12.24 | 12.09 | 12.14 | -0.06 | -0.49% | 15,700 |
| Sep 2, 2026 | 12.33 | 12.39 | 12.13 | 12.20 | -0.37 | -2.94% | 38,000 |
| Sep 1, 2026 | 12.48 | 12.60 | 12.44 | 12.57 | +0.12 | +0.96% | 29,500 |
| Aug 31, 2026 | 12.34 | 12.45 | 12.29 | 12.45 | +0.40 | +3.32% | 75,100 |
| Aug 28, 2026 | 12.09 | 12.09 | 12.00 | 12.05 | -0.05 | -0.41% | 31,200 |
| Aug 27, 2026 | 12.07 | 12.13 | 12.02 | 12.10 | -0.06 | -0.49% | 19,900 |
| Aug 26, 2026 | 12.12 | 12.32 | 12.12 | 12.16 | -0.13 | -1.06% | 27,800 |
| Aug 25, 2026 | 12.39 | 12.44 | 12.29 | 12.29 | -0.16 | -1.29% | 18,100 |
| Aug 24, 2026 | 12.52 | 12.52 | 12.39 | 12.45 | -0.25 | -1.97% | 24,700 |
| Aug 21, 2026 | 12.71 | 12.77 | 12.68 | 12.70 | +0.12 | +0.95% | 102,300 |
| Aug 20, 2026 | 12.56 | 12.65 | 12.56 | 12.58 | +0.07 | +0.56% | 66,300 |
| Aug 19, 2026 | 12.59 | 12.62 | 12.46 | 12.51 | +0.15 | +1.21% | 18,300 |
| Aug 18, 2026 | 12.39 | 12.43 | 12.25 | 12.36 | +0.21 | +1.73% | 16,200 |
| Aug 17, 2026 | 12.15 | 12.16 | 12.06 | 12.15 | +0.21 | +1.76% | 25,200 |
| Aug 14, 2026 | 12.00 | 12.01 | 11.86 | 11.94 | +0.21 | +1.79% | 26,400 |
65 days, newest first. Daily bars as drawn on the GLPEY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.