Galp Energia Stock Price History, GLPEY Historical Prices

Add to My Stocks
$9.08 $0.01 (0.11%) GLPEY stock closing price Feb 22, 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 $10.17 on Jan 24, 2018 as seen from Galp Energia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 9.02 9.16 9.05 9.14 11,110 27.7 0.89
2018-02-15 9.05 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
2018-02-12 8.88 9.05 8.86 8.93 24,906 27.06 0.87
2018-02-09 8.78 8.89 8.72 8.86 22,707 26.85 0.87
2018-02-08 9.06 9.06 8.85 8.87 21,293 26.88 0.87
2018-02-07 9.23 9.27 9.09 9.16 25,399 27.76 0.9
2018-02-06 9.1 9.15 9 9.12 34,275 27.64 0.89
2018-02-05 9.25 9.28 9.06 9.12 16,529 27.62 0.89
2018-02-02 9.61 9.61 9.44 9.47 14,530 28.7 0.94
2018-02-01 9.66 9.71 9.65 9.71 9,642 29.42 0.96
2018-01-31 9.64 9.65 9.52 9.55 13,245 28.94 0.94
2018-01-30 9.72 9.72 9.64 9.66 14,785 29.27 0.95
2018-01-29 9.83 9.84 9.73 9.81 33,440 29.73 0.97
2018-01-26 10.03 10.06 9.99 10 34,282 30.3 0.99
2018-01-25 10.21 10.21 10.07 10.1 115,160 30.61 1
2018-01-24 10.11 10.17 10.11 10.17 93,791 30.82 1
2018-01-23 9.97 10.05 9.97 10.05 7,945 30.46 0.99
2018-01-22 9.94 10.02 9.94 10.02 11,419 30.36 0.99
2018-01-19 9.87 9.87 9.83 9.87 14,135 29.89 0.97
2018-01-18 9.85 9.89 9.81 9.83 11,833 29.79 0.97
2018-01-17 9.82 9.89 9.81 9.84 7,274 29.82 0.97
2018-01-16 9.83 9.85 9.77 9.77 9,968 29.61 0.96
2018-01-12 9.84 9.87 9.81 9.86 9,909 29.86 0.99
2018-01-11 9.8 9.8 9.74 9.76 11,826 29.58 0.98
2018-01-10 9.56 9.58 9.53 9.53 18,788 28.88 0.95
2018-01-09 9.5 9.5 9.4 9.42 13,740 28.55 0.94
2018-01-08 9.56 9.56 9.45 9.48 16,187 28.73 0.95
2018-01-05 9.55 9.6 9.54 9.6 9,071 29.09 0.96
2018-01-04 9.51 9.66 9.51 9.6 23,851 29.08 0.96
2018-01-03 9.39 9.48 9.36 9.46 25,643 28.65 0.95
2018-01-02 9.28 9.51 9.3 9.33 7,351 28.27 0.93
2017-12-29 9.16 9.2 9.15 9.17 10,702 27.77 0.92
2017-12-28 9.22 9.27 9.22 9.25 16,290 28.03 0.93
2017-12-27 9.24 9.26 9.2 9.26 3,651 28.06 0.93
2017-12-26 9.43 9.43 9.11 9.24 8,901 28 0.93
2017-12-22 9.23 9.25 9.2 9.2 13,381 34.07 0.92
2017-12-21 9.18 9.22 9.18 9.22 7,693 34.13 0.95
2017-12-20 9.2 9.26 9.17 9.22 11,639 34.13 0.95
2017-12-19 9.16 9.28 9.15 9.24 10,195 34.22 0.95
2017-12-18 9.17 9.18 9.12 9.12 12,184 33.78 0.94
2017-12-15 9.09 9.1 9.06 9.08 11,253 33.63 0.94
2017-12-14 9.22 9.26 9.16 9.25 11,530 34.26 0.95
2017-12-13 9.25 9.26 9.23 9.26 13,653 34.3 0.95
2017-12-12 9.24 9.33 9.24 9.29 10,802 34.41 0.96
2017-12-11 9.15 9.29 9.15 9.29 16,775 34.41 0.96
2017-12-08 9.1 9.14 9.08 9.14 15,160 33.85 0.94
2017-12-07 9.15 9.45 9.07 9.44 30,977 34.96 0.97
2017-12-06 9.31 9.31 9.22 9.24 7,506 34.22 0.95
2017-12-05 9.4 9.42 9.36 9.4 8,873 34.82 0.97
2017-12-04 9.44 9.44 9.36 9.4 22,845 34.82 0.97
2017-12-01 9.52 9.55 9.48 9.5 17,633 35.17 0.98
2017-11-30 9.36 9.38 9.33 9.36 69,156 34.67 0.96
2017-11-29 9.43 9.46 9.41 9.43 6,366 34.93 0.97
2017-11-28 9.37 9.51 9.36 9.42 7,945 34.89 0.97
2017-11-27 9.41 9.42 9.36 9.42 23,895 34.89 0.97
2017-11-24 9.44 9.59 9.42 9.59 17,794 35.52 0.99
2017-11-23 0 0 0 9.37 0 - -
2017-11-22 9.32 9.37 9.31 9.37 13,833 34.7 0.97
2017-11-21 9.29 9.3 9.26 9.28 159,307 34.37 0.96
2017-11-20 9.22 9.35 9.22 9.35 2,508 34.63 0.96
2017-11-17 9.22 9.23 9.2 9.23 12,660 34.19 0.95
2017-11-16 9.11 9.28 9.11 9.28 7,247 34.37 0.96
2017-11-15 9.28 9.43 9.28 9.35 28,087 34.63 0.96
2017-11-14 9.5 9.51 9.45 9.47 20,705 35.06 0.98
2017-11-13 9.4 9.51 9.4 9.47 7,022 35.07 0.98
2017-11-10 9.49 9.49 9.4 9.44 7,201 34.96 0.97
2017-11-09 9.38 9.45 9.35 9.45 22,385 34.98 0.97
2017-11-08 9.29 9.29 9.16 9.26 31,573 34.3 0.95
2017-11-07 9.47 9.47 9.42 9.45 16,804 35 0.97
2017-11-06 9.28 9.35 9.2 9.33 6,707 34.56 0.96
2017-11-03 9.25 9.25 9.15 9.15 24,551 33.89 0.94
2017-11-02 9.26 9.34 9.25 9.31 20,484 34.48 0.96
2017-11-01 9.17 9.21 9.14 9.17 48,486 33.94 0.94
2017-10-31 9.26 9.38 9.18 9.24 24,153 34.24 0.95
2017-10-30 9.05 9.1 9 9.04 16,976 33.46 0.93
2017-10-27 9.05 9.06 8.97 9.01 15,732 33.37 0.93
2017-10-26 9.03 9.03 9 9.01 8,851 33.35 0.93
2017-10-25 9.03 9.06 9 9.02 13,736 33.41 0.93
2017-10-24 9.1 9.13 9.1 9.11 10,790 33.74 0.94
2017-10-23 9.13 9.13 9.04 9.09 8,826 33.67 0.94
2017-10-20 9.23 9.24 9.2 9.22 11,269 34.13 0.95
2017-10-19 9.19 9.28 9.19 9.26 17,802 34.28 0.95
2017-10-18 9.24 9.24 9.11 9.17 10,314 33.96 0.94
2017-10-17 9.02 9.09 9.02 9.08 77,431 33.63 0.94
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 Price10.17Jan 24,2018
Min Stock Price4.66Jan 12,2015
Avg Stock Price7.31

Galp Energia Historical PE ratio: Past 5 years

Max PE Ratio123.91Apr 25,2017
Min PE Ratio24.53Jan 12,2015
Avg PE Ratio53.7

Galp Energia Historical PS ratio: Past 5 years

Max PS Ratio0.99Nov 24,2017
Min PS Ratio0.3Jan 06,2015
Avg PS Ratio0.72

GLPEY Industry Peers

Company Price Change (%)
Marathon Petroleum (MPC)66.460.19 (0.29%)
Andeavor Corp (ANDV)92.450.1 (0.11%)
Hollyfrontier (HFC)44.090.32 (0.72%)
Western Refining (WNR)36.180.02 (0.06%)

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 $9.08 and traded with a volume of 12,353 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.