Galp Energia, SGPS, S.A. ( GLPEY) - Price History
Monthly price history for GLPEY (Galp Energia, SGPS, S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.12 | $11.12 |
| May 2026 | $10.76 | $10.76 |
| April 2026 | $11.74 | $11.74 |
| March 2026 | $12.12 | $12.12 |
| February 2026 | $10.74 | $10.74 |
| January 2026 | $9.97 | $9.97 |
| December 2025 | $8.41 | $8.41 |
| November 2025 | $10 | $10 |
| October 2025 | $10.02 | $10.02 |
| September 2025 | $9.42 | $9.42 |
| August 2025 | $9.66 | $9.66 |
| July 2025 | $9.38 | $9.57 |
| June 2025 | $8.96 | $9.14 |
| May 2025 | $7.63 | $7.97 |
| April 2025 | $7.42 | $7.75 |
| March 2025 | $8.39 | $8.77 |
| February 2025 | $7.91 | $8.26 |
| January 2025 | $8.06 | $8.43 |
| December 2024 | $7.90 | $8.26 |
| November 2024 | $7.85 | $8.20 |
| October 2024 | $8.14 | $8.51 |
| September 2024 | $8.97 | $9.38 |
| August 2024 | $9.94 | $10.38 |
| July 2024 | $9.93 | $10.53 |
| June 2024 | $9.97 | $10.57 |
| May 2024 | $9.75 | $10.48 |
| April 2024 | $10.04 | $10.80 |
| March 2024 | $7.69 | $8.27 |
| February 2024 | $7.33 | $7.88 |
| January 2024 | $7.38 | $7.94 |
| December 2023 | $6.85 | $7.37 |
| November 2023 | $6.93 | $7.45 |
| October 2023 | $6.98 | $7.51 |
| September 2023 | $6.91 | $7.43 |
| August 2023 | $6.41 | $6.90 |
| July 2023 | $6.07 | $6.67 |
| June 2023 | $5.32 | $5.85 |
| May 2023 | $4.80 | $5.28 |
| April 2023 | $5.38 | $6.07 |
| March 2023 | $5.04 | $5.68 |
| February 2023 | $5.44 | $6.13 |
| January 2023 | $6.06 | $6.83 |
| December 2022 | $5.97 | $6.73 |
| November 2022 | $5.38 | $6.07 |
| October 2022 | $4.50 | $5.08 |
| September 2022 | $4.27 | $4.81 |
| August 2022 | $4.69 | $5.43 |
| July 2022 | $4.53 | $5.24 |
| June 2022 | $5.05 | $5.85 |
| May 2022 | $5.67 | $6.57 |
| April 2022 | $5.17 | $6.14 |
| March 2022 | $5.40 | $6.41 |
| February 2022 | $4.67 | $5.54 |
| January 2022 | $4.62 | $5.48 |
| December 2021 | $4.08 | $4.84 |
| November 2021 | $3.92 | $4.65 |
| October 2021 | $4.39 | $5.20 |
| September 2021 | $4.79 | $5.68 |
| August 2021 | $4.19 | $5.12 |
| July 2021 | $3.99 | $4.88 |
| June 2021 | $4.44 | $5.43 |
| May 2021 | $5.12 | $6.26 |
| April 2021 | $4.57 | $5.78 |
| March 2021 | $4.60 | $5.83 |
| February 2021 | $4.45 | $5.64 |
| January 2021 | $3.97 | $5.03 |
| December 2020 | $4.23 | $5.36 |
| November 2020 | $4.27 | $5.41 |
| October 2020 | $3.20 | $4.05 |
| September 2020 | $3.66 | $4.64 |
| August 2020 | $4.24 | $5.36 |
| July 2020 | $4.15 | $5.26 |
| June 2020 | $4.56 | $5.78 |
| May 2020 | $4.70 | $5.96 |
| April 2020 | $4.38 | $5.76 |
| March 2020 | $4.34 | $5.70 |
| February 2020 | $5.17 | $6.79 |
| January 2020 | $5.75 | $7.56 |
| December 2019 | $6.36 | $8.36 |
| November 2019 | $6.19 | $8.14 |
| October 2019 | $6.06 | $7.97 |
| September 2019 | $5.73 | $7.54 |
| August 2019 | $5.34 | $7.19 |
| July 2019 | $5.82 | $7.84 |
| June 2019 | $5.72 | $7.70 |
| May 2019 | $5.57 | $7.51 |
| April 2019 | $6.07 | $8.39 |
| March 2019 | $5.80 | $8.02 |
| February 2019 | $5.95 | $8.22 |
| January 2019 | $5.67 | $7.83 |
| December 2018 | $5.71 | $7.88 |
| November 2018 | $5.95 | $8.22 |
| October 2018 | $6.32 | $8.72 |
| September 2018 | $7.19 | $9.92 |
| August 2018 | $7.24 | $10.16 |
| July 2018 | $7.33 | $10.29 |
| June 2018 | $6.79 | $9.54 |
| May 2018 | $6.61 | $9.28 |
| April 2018 | $6.72 | $9.61 |
| March 2018 | $6.57 | $9.41 |
| February 2018 | $6.33 | $9.07 |
| January 2018 | $6.69 | $9.57 |
| December 2017 | $6.43 | $9.20 |
| November 2017 | $6.60 | $9.45 |
| October 2017 | $6.49 | $9.30 |
| September 2017 | $6.19 | $8.86 |
| August 2017 | $5.68 | $8.27 |
| July 2017 | $5.48 | $7.98 |
| June 2017 | $5.19 | $7.56 |
| May 2017 | $5.30 | $7.72 |
| April 2017 | $5.24 | $7.77 |
| March 2017 | $5.13 | $7.61 |
| February 2017 | $4.98 | $7.38 |
| January 2017 | $4.96 | $7.36 |
| December 2016 | $5.05 | $7.48 |
| November 2016 | $4.56 | $6.77 |
| October 2016 | $4.56 | $6.77 |
| September 2016 | $4.61 | $6.84 |
| August 2016 | $4.79 | $7.26 |
| July 2016 | $4.50 | $6.83 |
| June 2016 | $4.58 | $6.94 |
| May 2016 | $4.32 | $6.56 |
| April 2016 | $4.45 | $6.87 |
| March 2016 | $4.08 | $6.30 |
| February 2016 | $3.56 | $5.49 |
| January 2016 | $3.82 | $5.90 |
| December 2015 | $3.77 | $5.82 |
| November 2015 | $3.45 | $5.32 |
| October 2015 | $3.52 | $5.43 |
| September 2015 | $3.18 | $4.91 |
| August 2015 | $3.34 | $5.26 |
| July 2015 | $3.69 | $5.83 |
| June 2015 | $3.71 | $5.86 |
| May 2015 | $3.72 | $5.88 |
| April 2015 | $4.26 | $6.83 |
| March 2015 | $3.38 | $5.40 |
| February 2015 | $3.68 | $5.89 |
| January 2015 | $3.30 | $5.28 |
| December 2014 | $3.18 | $5.10 |
| November 2014 | $3.81 | $6.11 |
| October 2014 | $4.52 | $7.24 |
| September 2014 | $5.08 | $8.13 |
| August 2014 | $5.48 | $8.89 |
| July 2014 | $5.47 | $8.87 |
| June 2014 | $5.65 | $9.16 |
| May 2014 | $5.40 | $8.76 |
| April 2014 | $5.35 | $8.77 |
| March 2014 | $5.20 | $8.53 |
| February 2014 | $5.13 | $8.41 |
| January 2014 | $4.72 | $7.74 |
| December 2013 | $5.01 | $8.21 |
| November 2013 | $5.56 | $8.44 |
| October 2013 | $5.22 | $8.56 |
| September 2013 | $5.13 | $8.41 |
| August 2013 | $5.16 | $8.57 |
| July 2013 | $4.46 | $7.41 |
| June 2013 | $4.98 | $8.26 |
| May 2013 | $5.07 | $7.78 |
| April 2013 | $4.70 | $7.87 |
| March 2013 | $4.67 | $7.82 |
| February 2013 | $4.63 | $7.76 |
| January 2013 | $4.91 | $8.23 |
| December 2012 | $4.60 | $7.71 |
| November 2012 | $4.58 | $7.67 |
| October 2012 | $4.78 | $8 |
| September 2012 | $4.56 | $7.71 |
| August 2012 | $4.44 | $7.52 |
| July 2012 | $3.87 | $6.55 |
| June 2012 | $3.50 | $5.92 |
| May 2012 | $3.78 | $6.40 |
| April 2012 | $4.45 | $7.67 |
| March 2012 | $4.76 | $8.22 |
| February 2012 | $5.07 | $8.76 |
| January 2012 | $4.99 | $8.62 |
| December 2011 | $4.82 | $8.32 |
| November 2011 | $4.41 | $7.61 |
| October 2011 | $5.30 | $9.14 |
| September 2011 | $5.24 | $9.05 |
| August 2011 | $5.68 | $9.81 |
| July 2011 | $6.50 | $11.21 |
| May 2011 | $5.88 | $10.23 |
| February 2011 | $5.93 | $10.33 |
| January 2011 | $5.56 | $9.68 |
| December 2010 | $5.47 | $9.52 |
| November 2010 | $5.07 | $8.82 |
| September 2010 | $4.69 | $8.19 |
| July 2010 | $4.58 | $8 |
| June 2010 | $4.14 | $7.24 |
| April 2010 | $4.64 | $8.21 |
| March 2010 | $4.79 | $8.48 |
| September 2009 | $4.31 | $7.67 |
| August 2009 | $4.20 | $7.47 |
| July 2009 | $3.58 | $6.36 |
GLPEY
Price: $11.12
52 week price:
Dividend Yield: 3.23%
5-year range yield:
Forward Dividend Yield: 1.55%
Payout Ratio: 31.69%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 19.32
Exchange: PNK
Sector: Energy
Industry: Oil & Gas Integrated
Country: Portugal
Volume: 26289
Ebitda: 2.1 billionMarket Capitalization: 34.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 15.02%
DGR5: 2.81%
DGR10: 12.87%