Galp Energia Stock Price History, GLPEY Historical Prices

Add to My Stocks
$8.9 $0.23 (2.65%) GLPEY stock closing price Sep 22, 2017 (Closing)

Galp Energia stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Galp Energia price to earnings ratio data. The stock price was at a 5 year high of 9.18 on 02 Jul, 2014 as seen from Galp Energia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-228.838.908.838.90608037.080.94
2017-09-218.588.678.588.671081536.130.92
2017-09-208.408.688.408.681928436.170.92
2017-09-198.578.618.488.591326835.790.91
2017-09-188.638.638.558.63304835.960.92
2017-09-158.518.608.458.53440135.540.90
2017-09-148.468.568.468.55530635.630.91
2017-09-138.438.438.348.43488435.130.89
2017-09-128.578.578.458.5219416735.500.90
2017-09-118.398.488.338.47369435.300.90
2017-09-088.418.488.358.401701535.000.89
2017-09-078.538.568.428.44445735.170.90
2017-09-068.288.428.288.41419335.040.89
2017-09-058.508.508.328.391075234.960.89
2017-09-018.298.298.278.29266334.540.88
2017-08-318.268.268.128.221619334.250.87
2017-08-308.198.268.198.26542534.420.88
2017-08-298.208.348.168.27875734.460.88
2017-08-288.088.198.088.19454634.130.87
2017-08-258.068.188.028.17709934.040.87
2017-08-248.138.198.068.14418033.920.86
2017-08-238.168.188.118.17780134.040.87
2017-08-228.188.188.108.151552833.960.86
2017-08-218.148.148.118.14253733.920.86
2017-08-188.138.138.038.13695433.880.86
2017-08-178.158.157.988.10611133.750.86
2017-08-168.228.228.158.18258034.080.87
2017-08-158.188.188.088.17900534.040.87
2017-08-148.228.228.208.22249934.250.87
2017-08-118.248.268.128.21250534.190.87
2017-08-108.318.358.268.35507834.790.89
2017-08-098.328.328.268.29991934.540.88
2017-08-088.338.358.288.34156534.750.88
2017-08-078.348.348.278.32410834.670.88
2017-08-048.338.338.218.255310834.380.88
2017-08-038.178.188.138.152047633.960.86
2017-08-028.258.278.138.22536034.230.87
2017-08-018.218.218.098.09311333.710.86
2017-07-318.038.037.948.01652633.380.85
2017-07-287.857.887.797.88324632.830.84
2017-07-277.837.877.737.80990832.500.83
2017-07-267.867.887.797.861075432.730.83
2017-07-257.877.877.767.87376032.790.83
2017-07-247.837.837.727.761028532.310.82
2017-07-217.957.957.827.88452632.830.84
2017-07-207.907.977.827.95988833.130.84
2017-07-197.727.957.727.861472732.750.83
2017-07-187.887.887.777.781033232.420.83
2017-07-177.807.807.687.68597932.000.81
2017-07-147.667.797.667.79184632.460.83
2017-07-137.647.657.597.65277631.880.81
2017-07-127.737.737.627.711972532.130.82
2017-07-117.477.547.457.54702831.420.80
2017-07-107.447.457.387.40849030.830.78
2017-07-077.387.467.387.46515231.080.79
2017-07-067.397.497.397.49847631.210.79
2017-07-057.577.627.437.503927731.250.80
2017-07-037.667.667.587.65307731.880.81
2017-06-307.497.597.497.561144131.500.80
2017-06-297.577.577.457.501633931.250.80
2017-06-287.367.517.367.511115131.290.80
2017-06-277.487.487.387.441452831.000.79
2017-06-267.287.307.237.23875630.130.77
2017-06-237.207.307.207.23661130.130.77
2017-06-227.157.287.157.262192030.250.77
2017-06-217.347.347.277.321084130.500.78
2017-06-207.427.427.347.37861730.710.78
2017-06-197.567.657.547.56539831.500.80
2017-06-167.497.637.427.63303431.790.81
2017-06-157.287.407.257.401454030.830.78
2017-06-147.537.547.427.451560131.020.79
2017-06-137.587.587.527.56863331.500.80
2017-06-127.587.587.467.54510031.420.80
2017-06-097.497.557.477.52962331.330.80
2017-06-087.477.507.437.4314867730.950.79
2017-06-077.767.767.447.6025448331.670.81
2017-06-067.677.677.607.67329631.960.81
2017-06-057.607.657.607.613387631.710.81
2017-06-027.707.757.677.71519132.110.82
2017-06-017.717.767.597.74945432.250.82
2017-05-317.717.747.657.70513632.080.82
2017-05-307.617.817.617.815143032.540.83
2017-05-290.000.000.007.910N/AN/A
2017-05-267.907.917.777.911461632.960.84
2017-05-257.947.947.857.91795832.960.84
2017-05-247.947.947.857.91542332.960.84
2017-05-238.018.037.907.91966232.960.84
2017-05-227.978.007.887.99752533.290.85
2017-05-197.808.047.808.043868N/AN/A
Get more Data

Galp Energia Stock Chart

View GLPEY PE ratio, PS ratio stocks charts and compare with peers.
GLPEY Chart
Note: Compare Galp Energia stock price history with the index and industry peers.

Galp Energia Historical Prices: Past 5 years

Max Stock Price 9.18 Jul 02,2014
Min Stock Price 4.66 Jan 13,2015
Avg Stock Price 7.2

Galp Energia Historical PE ratio: Past 5 years

Max PE Ratio 123.91 Apr 25,2017
Min PE Ratio 24.53 Jan 12,2015
Avg PE Ratio 60.47

Galp Energia Historical PS ratio: Past 5 years

Max PS Ratio 0.94 Sep 22,2017
Min PS Ratio 0.3 Jan 06,2015
Avg PS Ratio 0.65

GLPEY Industry Peers

Company Price Change (%)
Marathon Petroleum (MPC)54.730.36 (0.66%)
Andeavor Corp (ANDV)1040.19 (0.18%)
Hollyfrontier (HFC)34.240.36 (1.06%)
Western Refining (WNR)36.180.02 (0.06%)

Galp Energia historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Galp Energia stock analysis. Galp Energia stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 8.9 and 6080 shares of GLPEY were traded on 22 Sep, 2017. .