Galp Energia Stock Price History, GLPEY Historical Prices

Add to My Stocks
$9.23 $0.05 (0.54%) GLPEY stock closing price Jun 18, 2018 (Closing)

View and download Galp Energia stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Galp Energia price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $10.3 on May 14, 2018 as seen from Galp Energia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 9.23 9.29 9.19 9.23 34,629 27.97 0.91
2018-06-15 9.24 9.24 9.14 9.18 8,874 27.82 0.9
2018-06-14 9.4 9.4 9.33 9.36 15,394 28.36 0.92
2018-06-13 9.46 9.49 9.45 9.45 21,460 28.64 0.93
2018-06-12 9.57 9.57 9.49 9.52 23,672 28.85 0.93
2018-06-11 9.55 9.63 9.51 9.63 61,416 29.18 0.95
2018-06-08 9.46 9.49 9.42 9.46 18,899 28.65 0.93
2018-06-07 9.73 9.78 9.58 9.66 27,618 29.26 0.95
2018-06-06 9.61 9.61 9.48 9.56 32,863 28.97 0.94
2018-06-05 9.39 9.51 9.27 9.46 20,491 28.67 0.93
2018-06-04 9.47 9.47 9.34 9.39 10,639 28.44 0.92
2018-06-01 9.44 9.45 9.3 9.3 9,929 - -
2018-05-31 9.25 9.34 9.21 9.33 17,245 28.26 0.92
2018-05-30 9.39 9.52 9.22 9.45 23,189 - -
2018-05-29 9.04 9.15 8.95 9.15 18,049 - -
2018-05-25 9.56 9.56 9.37 9.5 5,195 - -
2018-05-24 9.69 9.81 9.68 9.79 12,538 - -
2018-05-23 9.79 9.79 9.68 9.74 10,153 - -
2018-05-22 10.04 10.1 10.02 10.06 20,264 - -
2018-05-21 9.99 10.12 9.98 10.11 12,073 - -
2018-05-18 9.93 9.95 9.9 9.9 12,662 - -
2018-05-17 9.93 10.02 9.89 10.02 11,112 - -
2018-05-16 9.97 10.11 9.95 10.11 8,246 - -
2018-05-15 10.04 10.2 10.04 10.13 23,229 - -
2018-05-14 10.28 10.32 10.22 10.3 1,004,528 - -
2018-05-11 10.13 10.28 10.12 10.26 96,112 - -
2018-05-10 9.88 9.97 9.88 9.97 64,695 - -
2018-05-09 9.65 9.7 9.65 9.68 18,571 - -
2018-05-08 9.58 9.64 9.57 9.62 9,818 - -
2018-05-07 9.76 9.86 9.71 9.74 6,872 - -
2018-05-04 9.48 9.59 9.48 9.59 18,855 29.06 0.94
2018-05-03 9.45 9.53 9.45 9.52 6,202 28.85 0.93
2018-05-02 9.5 9.51 9.42 9.43 38,934 28.58 0.92
2018-05-01 9.69 9.72 9.44 9.69 5,970 29.36 0.95
2018-04-30 9.65 9.65 9.52 9.59 89,706 29.06 0.94
2018-04-27 9.56 9.76 9.56 9.7 8,073 29.4 0.95
2018-04-26 9.64 9.72 9.52 9.52 10,455 28.85 0.93
2018-04-25 9.53 9.71 9.53 9.62 11,215 29.15 0.94
2018-04-24 9.84 9.9 9.72 9.73 11,391 29.49 0.95
2018-04-23 9.91 9.94 9.85 9.9 23,876 29.99 0.97
2018-04-20 9.76 9.77 9.71 9.74 8,007 29.5 0.95
2018-04-19 9.93 9.95 9.85 9.88 5,874 29.92 0.97
2018-04-18 9.78 9.84 9.78 9.83 9,408 29.79 0.96
2018-04-17 9.62 9.7 9.59 9.69 16,110 29.35 0.95
2018-04-16 9.72 9.72 9.64 9.68 58,965 29.33 0.95
2018-04-13 9.72 9.75 9.7 9.72 8,449 29.46 0.95
2018-04-12 9.94 9.96 9.91 9.96 9,642 30.18 0.97
2018-04-11 9.98 9.98 9.91 9.93 33,228 30.09 0.97
2018-04-10 9.83 9.86 9.8 9.83 15,379 29.79 0.96
2018-04-09 9.76 9.76 9.7 9.7 11,741 29.39 0.95
2018-04-06 9.64 9.69 9.57 9.63 12,361 29.18 0.94
2018-04-05 9.58 9.69 9.58 9.64 12,287 29.21 0.94
2018-04-04 9.36 9.47 9.36 9.47 42,369 28.7 0.93
2018-04-03 9.38 9.38 9.29 9.34 20,678 28.29 0.91
2018-04-02 9.57 9.61 9.21 9.31 7,319 28.2 0.91
2018-03-30 0 0 0 9.41 0 - -
2018-03-29 9.43 9.44 9.37 9.41 20,663 28.52 0.92
2018-03-28 9.27 9.37 9.27 9.32 12,719 28.23 0.91
2018-03-27 9.49 9.49 9.36 9.4 9,900 28.49 0.92
2018-03-26 9.31 9.38 9.3 9.37 9,867 28.39 0.92
2018-03-23 9.37 9.37 9.27 9.3 8,977 28.18 0.91
2018-03-22 9.37 9.4 9.35 9.35 13,250 28.33 0.91
2018-03-21 9.43 9.57 9.43 9.55 19,003 28.94 0.93
2018-03-20 9.37 9.49 9.37 9.42 17,431 28.55 0.92
2018-03-19 9.37 9.38 9.34 9.37 11,003 28.39 0.92
2018-03-16 9.35 9.5 9.35 9.49 32,957 28.76 0.93
2018-03-15 9.22 9.25 9.22 9.24 12,329 28 0.9
2018-03-14 9.33 9.35 9.28 9.34 26,503 28.3 0.91
2018-03-13 9.38 9.39 9.27 9.32 16,030 28.24 0.91
2018-03-12 9.31 9.31 9.18 9.25 11,011 28.02 0.9
2018-03-09 9.18 9.3 9.18 9.29 10,087 28.15 0.91
2018-03-08 9.06 9.06 8.98 8.98 6,213 27.21 0.88
2018-03-07 9.08 9.1 9 9.07 15,431 27.49 0.89
2018-03-06 9.24 9.24 9.12 9.16 23,459 27.76 0.9
2018-03-05 8.95 9.13 8.96 9.11 14,813 27.59 0.89
2018-03-02 8.86 9.02 8.86 9.01 24,008 27.3 0.88
2018-03-01 8.85 8.88 8.79 8.85 34,984 26.8 0.86
2018-02-28 9.07 9.08 9.04 9.05 12,943 27.42 0.88
2018-02-27 9.06 9.07 9 9 15,813 27.27 0.88
2018-02-26 9.16 9.22 9.18 9.2 9,121 27.86 0.9
2018-02-23 9.03 9.13 9.03 9.1 7,717 27.58 0.89
2018-02-22 9.05 9.08 9.03 9.08 12,353 27.52 0.89
2018-02-21 9.15 9.16 9.04 9.09 17,575 27.55 0.89
2018-02-20 9.02 9.05 8.94 8.97 9,961 27.18 0.88
2018-02-19 0 0 0 9.14 0 - -
2018-02-16 9.02 9.16 9.05 9.14 11,110 27.7 0.89
2018-02-15 9.07 9.29 8.98 9.29 48,707 28.15 0.91
2018-02-14 8.81 9.06 8.81 9.05 10,695 27.42 0.88
2018-02-13 8.89 8.93 8.85 8.88 26,062 26.91 0.87
Get more Data

Galp Energia Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.3May 14,2018
Min Stock Price4.66Jan 12,2015
Avg Stock Price7.42

Galp Energia Historical PE ratio: Past 5 years

Max PE Ratio123.91Apr 25,2017
Min PE Ratio24.53Jan 12,2015
Avg PE Ratio50.67

Galp Energia Historical PS ratio: Past 5 years

Max PS Ratio0.99Nov 24,2017
Min PS Ratio0.3Jan 06,2015
Avg PS Ratio0.74

GLPEY Industry Peers

Company Price Change (%)
Marathon Petroleum (MPC)74.791.23 (1.67%)
Andeavor Corp (ANDV)138.382.38 (1.75%)
Hollyfrontier (HFC)74.21.9 (2.63%)
Pbf Energy (PBF)47.410.72 (1.54%)

Galp Energia share price history helps an investor analyze a firm's historical performance when viewed along with 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. The daily volume changes indicate the investor interest in the stock. GLPEY stock closed at $9.23 and traded with a volume of 34,629 on the last trading day. Looking at Galp Energia stock history data, the P/S ratio was at a low of 0.3 on Jan 06, 2015.