Galp Energia, SGPS, S.A.
GLPEFOTCEnergy● Active
$21.94
$-0.72(-3.17%)
Market Cap$16.4B
P/E Ratio—
52W High$25.45
52W Low$16.07
Galp Energia, SGPS, S.A.（GLPEF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
glpef · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.45
Mar 23, 2026
-13.8% from here
5-Year Low5Y
$8.77
Sep 23, 2022
+150.1% from low
IPO Priceadj.
$22.65
Dec 12, 2007
-3.1% since IPO
1 Year Ago
$18.17
Jun 9, 2025
+20.7% in 1Y
5 Years Ago
$11.90
Jun 8, 2021
+84.3% in 5Y
10 Years Ago
$13.12
Jun 8, 2016
+67.2% in 10Y
Historical Price Data · GLPEF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 2K | +0.00% |
| Jun 5, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 2K | +0.00% |
| Jun 4, 2026 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 1K | +0.00% |
| Jun 3, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0K | +0.00% |
| Jun 2, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0K | +0.00% |
| Jun 1, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0K | +0.00% |
| May 29, 2026 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1K | +0.00% |
| May 28, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0K | +0.00% |
| May 27, 2026 | $21.22 | $21.22 | $21.22 | $21.22 | $21.22 | 0K | +0.00% |
| May 26, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 22, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 21, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 20, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 19, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 18, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 15, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0K | +0.00% |
| May 14, 2026 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 2K | +0.00% |
| May 13, 2026 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0K | +0.00% |
| May 12, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0K | +0.00% |
| May 11, 2026 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GLPEF
Jan 1 → Dec 31 · 6 years2026+30.4%$16.82 → $21.94
+30.4%
2025+2.0%$16.49 → $16.82
+2.0%
2024+20.8%$14.40 → $17.40
+20.8%
2023+6.7%$13.49 → $14.40
+6.7%
2022+34.2%$10.15 → $13.62
+34.2%
2021-12.9%$11.61 → $10.11
-12.9%
Best Year2022 · +34.2%
Worst Year2021 · -12.9%
Positive Years5 / 6
Avg Annual Return+13.5%
6Y Total Return+89.0%
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 GLPEF?
If you invested $1,000 in GLPEF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,672
Total Return+67.2%
CAGR~+5.3% / yr
Profit+$672
Based on Jun 8, 2016 · $13.12Split & 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.（GLPEF）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 $21.94。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
GLPEF 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。
GLPEF 历史股价FMP 日线复权 OHLCV