GALP.LSGALP.LS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.02 | $16.13 | $15.86 | $16.13 | 1.03M |
| 1/14/2026 | $16.01 | $16.18 | $15.97 | $16.16 | 1.43M |
| 1/13/2026 | $15.82 | $16.11 | $15.68 | $16.11 | 2.32M |
| 1/12/2026 | $15.43 | $15.73 | $15.31 | $15.70 | 1.91M |
| 1/9/2026 | $15.05 | $15.49 | $15.05 | $15.46 | 2.90M |
| 1/8/2026 | $14.60 | $14.99 | $14.55 | $14.93 | 3.64M |
| 1/7/2026 | $14.61 | $14.65 | $14.45 | $14.57 | 2.55M |
| 1/6/2026 | $14.81 | $15.17 | $14.78 | $14.81 | 2.65M |
| 1/5/2026 | $14.81 | $14.86 | $14.37 | $14.72 | 2.81M |
| 1/2/2026 | $14.52 | $14.69 | $14.49 | $14.66 | 1.67M |
| 12/31/2025 | $14.58 | $14.63 | $14.45 | $14.63 | 1.07M |
| 12/30/2025 | $14.35 | $14.52 | $14.34 | $14.52 | 989,124 |
| 12/29/2025 | $14.32 | $14.43 | $14.21 | $14.38 | 1.26M |
| 12/24/2025 | $14.32 | $14.38 | $14.29 | $14.30 | 316,863 |
| 12/23/2025 | $14.34 | $14.40 | $14.26 | $14.40 | 1.19M |
| 12/22/2025 | $14.25 | $14.43 | $14.18 | $14.40 | 1.31M |
| 12/19/2025 | $14.04 | $14.23 | $13.96 | $14.20 | 2.52M |
| 12/18/2025 | $14.11 | $14.21 | $14.03 | $14.11 | 1.82M |
| 12/17/2025 | $14.15 | $14.28 | $14.01 | $14.01 | 2.56M |
| 12/16/2025 | $14.36 | $14.43 | $14.03 | $14.10 | 3.32M |
| 12/15/2025 | $14.06 | $14.38 | $14.01 | $14.30 | 2.60M |
| 12/12/2025 | $14.30 | $14.50 | $13.96 | $13.96 | 4.04M |
| 12/11/2025 | $14.44 | $14.65 | $14.30 | $14.42 | 3.36M |
| 12/10/2025 | $14.84 | $15.06 | $14.44 | $14.44 | 4.65M |
| 12/9/2025 | $17.27 | $17.32 | $14.67 | $14.79 | 11.13M |
| 12/8/2025 | $17.44 | $17.52 | $17.22 | $17.34 | 980,179 |
| 12/5/2025 | $17.63 | $17.70 | $17.47 | $17.47 | 1.04M |
| 12/4/2025 | $17.79 | $17.80 | $17.49 | $17.70 | 826,795 |
| 12/3/2025 | $17.59 | $17.63 | $17.36 | $17.63 | 1.24M |
| 12/2/2025 | $17.48 | $17.86 | $17.36 | $17.42 | 1.96M |
| 12/1/2025 | $17.36 | $17.54 | $17.33 | $17.37 | 1.41M |
| 11/28/2025 | $17.40 | $17.47 | $17.31 | $17.36 | 866,568 |
| 11/27/2025 | $17.17 | $17.43 | $17.04 | $17.33 | 706,029 |
| 11/26/2025 | $17.06 | $17.18 | $17.01 | $17.15 | 1.26M |
| 11/25/2025 | $17.29 | $17.34 | $16.86 | $16.94 | 1.45M |
| 11/24/2025 | $17.54 | $17.54 | $17.01 | $17.20 | 3.06M |
| 11/21/2025 | $17.81 | $17.82 | $17.37 | $17.50 | 1.88M |
| 11/20/2025 | $17.91 | $18.17 | $17.87 | $18.07 | 802,335 |
| 11/19/2025 | $18.24 | $18.27 | $17.68 | $17.79 | 1.24M |
| 11/18/2025 | $18.26 | $18.31 | $17.83 | $18.06 | 1.48M |
| 11/17/2025 | $18.32 | $18.51 | $18.30 | $18.43 | 959,438 |
| 11/14/2025 | $18.18 | $18.38 | $17.95 | $18.27 | 1.16M |
| 11/13/2025 | $18.10 | $18.21 | $18.02 | $18.14 | 1.15M |
| 11/12/2025 | $18.03 | $18.34 | $18.03 | $18.11 | 1.82M |
| 11/11/2025 | $17.66 | $18.10 | $17.63 | $17.98 | 1.88M |
| 11/10/2025 | $17.77 | $17.85 | $17.57 | $17.57 | 1.04M |
| 11/7/2025 | $17.68 | $17.70 | $17.48 | $17.54 | 1.21M |
| 11/6/2025 | $17.75 | $17.81 | $17.52 | $17.59 | 1.24M |
| 11/5/2025 | $17.65 | $17.80 | $17.56 | $17.74 | 1.41M |
| 11/4/2025 | $17.65 | $17.65 | $17.33 | $17.60 | 1.25M |
| 11/3/2025 | $17.52 | $17.77 | $17.52 | $17.74 | 1.31M |
| 10/31/2025 | $17.50 | $17.59 | $17.26 | $17.40 | 1.22M |
| 10/30/2025 | $17.29 | $17.32 | $17.10 | $17.30 | 1.13M |
| 10/29/2025 | $17.25 | $17.39 | $17.02 | $17.29 | 1.15M |
| 10/28/2025 | $17.10 | $17.33 | $16.99 | $17.20 | 1.51M |
| 10/27/2025 | $17.42 | $17.58 | $17.18 | $17.51 | 3.36M |
| 10/24/2025 | $16.86 | $17.03 | $16.86 | $16.92 | 1.42M |
| 10/23/2025 | $16.63 | $17.00 | $16.63 | $16.91 | 2.45M |
| 10/22/2025 | $16.19 | $16.45 | $16.04 | $16.45 | 1.57M |
| 10/21/2025 | $15.90 | $16.08 | $15.88 | $16.04 | 1.01M |
| 10/20/2025 | $16.02 | $16.12 | $15.92 | $15.92 | 1.11M |
| 10/17/2025 | $15.74 | $16.00 | $15.62 | $16.00 | 2.34M |