Galp Energia, SGPS, S.A.
GLPEYOTCEnergy● Active
$11.08
+$0.11(+1.00%)
Market Cap$33.2B
P/E Ratio—
52W High$12.87
52W Low$8.1
Galp Energia, SGPS, S.A.（GLPEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glpey · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.87
Mar 19, 2026
-13.9% from here
5-Year Low5Y
$4.36
Sep 26, 2022
+154.1% from low
IPO Priceadj.
$6.80
Aug 3, 2012
+62.9% since IPO
1 Year Ago
$8.69
Jun 9, 2025
+27.5% in 1Y
5 Years Ago
$5.81
Jun 9, 2021
+90.7% in 5Y
10 Years Ago
$7.01
Jun 9, 2016
+58.1% in 10Y
Historical Price Data · GLPEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.05 | $11.20 | $11.05 | $11.08 | $11.08 | 0K | +0.27% |
| Jun 5, 2026 | $10.99 | $11.17 | $10.95 | $10.98 | $10.98 | 23K | -0.09% |
| Jun 4, 2026 | $11.07 | $11.22 | $11.02 | $11.12 | $11.12 | 36K | +0.45% |
| Jun 3, 2026 | $11.13 | $11.21 | $11.07 | $11.16 | $11.16 | 36K | +0.27% |
| Jun 2, 2026 | $10.92 | $11.08 | $10.92 | $11.05 | $11.05 | 60K | +1.19% |
| Jun 1, 2026 | $10.95 | $11.03 | $10.90 | $10.99 | $10.99 | 95K | +0.37% |
| May 29, 2026 | $10.74 | $10.91 | $10.70 | $10.75 | $10.75 | 1.3M | +0.09% |
| May 28, 2026 | $10.81 | $11.00 | $10.58 | $10.72 | $10.72 | 935K | -0.83% |
| May 27, 2026 | $11.00 | $11.04 | $10.81 | $10.92 | $10.92 | 194K | -0.73% |
| May 26, 2026 | $11.52 | $11.52 | $11.20 | $11.25 | $11.25 | 100K | -2.34% |
| May 22, 2026 | $11.28 | $11.46 | $11.10 | $11.23 | $11.23 | 18K | -0.44% |
| May 21, 2026 | $11.61 | $11.67 | $11.45 | $11.59 | $11.59 | 35K | -0.17% |
| May 20, 2026 | $11.74 | $11.87 | $11.52 | $11.60 | $11.60 | 52K | -1.19% |
| May 19, 2026 | $11.77 | $11.83 | $11.65 | $11.78 | $11.78 | 213K | +0.08% |
| May 18, 2026 | $11.45 | $11.76 | $11.45 | $11.70 | $11.70 | 186K | +2.18% |
| May 15, 2026 | $11.37 | $11.53 | $11.31 | $11.40 | $11.40 | 27K | +0.26% |
| May 14, 2026 | $11.26 | $11.29 | $11.19 | $11.27 | $11.27 | 40K | +0.09% |
| May 13, 2026 | $11.30 | $11.30 | $11.19 | $11.24 | $11.24 | 26K | -0.53% |
| May 12, 2026 | $11.29 | $11.38 | $11.29 | $11.37 | $11.37 | 61K | +0.71% |
| May 11, 2026 | $11.23 | $11.30 | $11.20 | $11.29 | $11.29 | 63K | +0.53% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · GLPEY
Jan 1 → Dec 31 · 6 years2026+31.0%$8.46 → $11.08
+31.0%
2025+3.3%$8.14 → $8.41
+3.3%
2024+11.4%$7.43 → $8.28
+11.4%
2023+8.3%$6.76 → $7.32
+8.3%
2022+39.1%$4.83 → $6.72
+39.1%
2021-17.7%$5.87 → $4.83
-17.7%
Best Year2022 · +39.1%
Worst Year2021 · -17.7%
Positive Years5 / 6
Avg Annual Return+12.6%
6Y Total Return+88.8%
6Y CAGR~+11.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in GLPEY?
If you invested $1,000 in GLPEY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,581
Total Return+58.1%
CAGR~+4.7% / yr
Profit+$581
Based on Jun 9, 2016 · $7.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Galp Energia, SGPS, S.A.（GLPEY）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $11.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GLPEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GLPEY 历史股价FMP 日线复权 OHLCV