GLPEY | GALP Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

GALP Unsp ADR (GLPEY)

OTC

$10.59+$0.16 (+1.49%)

Price as of Nov 12, 2026

N/A
Market Cap
5.02%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
-14.50%

Low Price$10.39

High Price$12.85
3 Months
-8.58%

Low Price$10.39

High Price$12.97
1 Year
+5.02%

Low Price$7.88

High Price$12.97

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	10.56	10.64	10.49	10.59	+1.49%	76,856
11/11/2026	10.46	10.55	10.39	10.43	+0.38%	100,553
11/10/2026	10.40	10.44	10.31	10.39	-2.53%	96,307
11/09/2026	10.56	10.66	10.54	10.66	+1.43%	107,288
11/06/2026	10.67	10.77	10.51	10.51	-3.04%	75,750
11/05/2026	11.04	11.08	10.84	10.84	-1.90%	85,102
11/04/2026	11.24	11.26	10.90	11.05	-1.07%	47,602
11/03/2026	11.20	11.25	11.14	11.17	-0.89%	36,532
11/02/2026	11.34	11.37	11.19	11.27	-2.84%	71,359
10/30/2026	11.50	11.65	11.50	11.60	+0.69%	43,479
10/29/2026	11.53	11.58	11.48	11.52	-0.17%	53,626
10/28/2026	11.26	11.54	11.20	11.54	+1.50%	40,862
10/27/2026	11.38	11.42	11.28	11.37	-0.35%	64,240
10/26/2026	11.62	11.65	11.40	11.41	-11.07%	67,728
10/23/2026	12.68	12.90	12.68	12.83	+2.60%	36,173
10/22/2026	12.62	12.62	12.39	12.51	-1.46%	79,620
10/21/2026	12.65	12.69	12.59	12.69	+0.71%	36,414
10/20/2026	12.77	12.78	12.48	12.60	-1.33%	69,691
10/19/2026	12.68	12.79	12.68	12.77	-0.62%	28,615
10/16/2026	12.69	12.85	12.68	12.85	+2.31%	27,637
10/15/2026	12.62	12.64	12.49	12.56	-0.48%	119,474
10/14/2026	12.52	12.66	12.51	12.62	+0.32%	101,245
10/13/2026	12.39	12.61	12.39	12.58	+1.62%	34,004
10/12/2026	12.47	12.51	12.37	12.38	-0.48%	22,600
10/09/2026	12.52	12.55	12.44	12.44	-2.35%	26,360
10/08/2026	12.63	12.74	12.61	12.74	+3.58%	24,677
10/07/2026	12.28	12.30	12.14	12.30	-1.28%	33,954
10/06/2026	12.29	12.46	12.27	12.46	+1.30%	33,284
10/05/2026	12.15	12.34	12.15	12.30	+0.37%	39,847
10/02/2026	12.28	12.29	12.13	12.26	-0.69%	39,826
10/01/2026	12.31	12.40	12.26	12.34	-1.99%	68,024
09/30/2026	12.63	12.82	12.59	12.59	-0.24%	77,248
09/29/2026	12.68	12.75	12.62	12.62	-1.71%	31,245
09/28/2026	12.92	12.97	12.84	12.84	+0.71%	23,579
09/25/2026	12.75	12.84	12.66	12.75	-1.70%	66,774
09/24/2026	12.99	13.09	12.94	12.97	+2.77%	56,146
09/23/2026	12.65	12.75	12.62	12.62	+2.06%	48,179
09/22/2026	12.21	12.46	12.21	12.37	-0.20%	28,131
09/21/2026	12.50	12.50	12.32	12.39	-0.24%	31,226
09/18/2026	12.49	12.50	12.32	12.42	-1.58%	39,687
09/17/2026	12.44	12.62	12.44	12.62	+1.37%	354,439
09/16/2026	12.60	12.63	12.41	12.45	-1.31%	50,412
09/15/2026	12.43	12.65	12.42	12.62	+2.56%	28,661
09/14/2026	12.52	12.52	12.21	12.30	-0.73%	42,901
09/11/2026	12.49	12.49	12.34	12.39	-0.31%	26,104
09/10/2026	12.44	12.49	12.41	12.43	+0.63%	27,614
09/09/2026	12.44	12.45	12.31	12.35	+1.48%	29,508
09/08/2026	12.23	12.30	12.15	12.17	+2.79%	24,788
09/04/2026	11.88	11.99	11.84	11.84	-2.47%	100,007
09/03/2026	12.16	12.24	12.09	12.14	-0.49%	15,685
09/02/2026	12.33	12.39	12.13	12.20	-2.94%	38,006
09/01/2026	12.48	12.60	12.44	12.57	+0.96%	29,533
08/31/2026	12.34	12.45	12.29	12.45	+3.32%	75,132
08/28/2026	12.09	12.09	12.00	12.05	-0.41%	31,163
08/27/2026	12.07	12.13	12.02	12.10	-0.49%	19,912
08/26/2026	12.12	12.32	12.12	12.16	-1.06%	27,835
08/25/2026	12.39	12.44	12.29	12.29	-1.29%	18,109
08/24/2026	12.52	12.52	12.39	12.45	-1.97%	24,656
08/21/2026	12.71	12.77	12.68	12.70	+0.95%	102,255
08/20/2026	12.57	12.65	12.56	12.58	+2.23%	66,319
08/20/2026	$0.20 Dividend
08/19/2026	12.38	12.41	12.26	12.31	+1.21%	18,316
08/18/2026	12.19	12.22	12.05	12.16	+1.73%	16,180
08/17/2026	11.95	11.96	11.86	11.95	+1.72%	25,229
08/14/2026	11.80	11.81	11.67	11.75	+1.82%	26,357
08/13/2026	11.56	11.57	11.45	11.54	-0.34%	31,551
08/12/2026	11.60	11.63	11.55	11.58	-0.25%	28,779
08/11/2026	11.62	11.65	11.56	11.61	+1.20%	41,873
08/10/2026	11.36	11.51	11.36	11.47	+2.55%	30,701
08/07/2026	11.14	11.27	11.13	11.18	-0.94%	21,407
08/06/2026	11.27	11.31	11.19	11.29	+0.95%	33,098
08/05/2026	11.18	11.31	11.17	11.18	-0.09%	19,838
08/04/2026	11.02	11.21	10.96	11.19	+0.62%	49,295
08/03/2026	11.06	11.16	11.04	11.13	-0.70%	66,943
07/31/2026	11.11	11.21	11.04	11.20	+0.53%	45,194
07/30/2026	11.15	11.18	10.89	11.15	-0.44%	69,104
07/29/2026	11.07	11.22	11.02	11.19	+2.52%	43,532
07/28/2026	10.79	10.92	10.72	10.92	+1.19%	44,836
07/27/2026	10.82	10.92	10.76	10.79	-4.94%	81,019
07/27/2026	$0.51 Earnings
07/24/2026	11.34	11.42	11.20	11.35	-2.78%	55,678
07/23/2026	11.52	11.71	11.49	11.68	+3.13%	56,336
07/22/2026	11.27	11.32	11.23	11.32	+1.50%	64,248
07/21/2026	11.04	11.22	11.00	11.16	+3.09%	39,643
07/20/2026	10.77	10.84	10.72	10.82	+0.73%	99,060
07/17/2026	10.74	10.88	10.65	10.74	+1.77%	50,607
07/16/2026	10.59	10.63	10.53	10.56	-2.81%	66,670
07/15/2026	10.75	10.86	10.72	10.86	-0.54%	47,024
07/14/2026	10.93	10.97	10.79	10.92	-4.80%	145,897
07/13/2026	11.05	11.51	11.05	11.47	+4.11%	78,371
07/10/2026	11.00	11.03	10.97	11.02	+0.63%	74,723
07/09/2026	11.06	11.06	10.95	10.95	-0.80%	70,045
07/08/2026	10.94	11.06	10.93	11.04	+2.37%	55,124
07/07/2026	10.60	10.78	10.58	10.78	+2.33%	128,565
07/06/2026	10.57	10.62	10.50	10.54	+0.28%	161,918
07/02/2026	10.50	10.60	10.45	10.51	+1.42%	154,653
07/01/2026	10.28	10.40	10.28	10.36	-0.75%	113,038
06/30/2026	10.40	10.48	10.37	10.44	+0.57%	113,259
06/29/2026	10.35	10.41	10.30	10.38	+1.34%	1,032,007
06/26/2026	10.32	10.35	10.21	10.24	-0.67%	373,637