U.S. Markets closed

Public Joint Stock Company Gazprom (OGZPY)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.275+0.06 (+1.30%)
At close: 3:59PM EDT
People also watch
LUKOYSBRCYMBTNILSYCIG
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.244.284.214.284.28346,300
May 25, 20174.314.314.224.224.22420,900
May 24, 20174.234.304.234.304.30387,000
May 23, 20174.324.364.294.354.35540,700
May 22, 20174.294.314.264.314.31580,300
May 19, 20174.324.364.304.344.34617,000
May 18, 20174.334.434.304.414.41801,300
May 17, 20174.554.584.514.534.53514,800
May 16, 20174.624.644.614.624.62324,300
May 15, 20174.594.614.574.614.61186,100
May 12, 20174.574.584.534.574.57156,900
May 11, 20174.574.584.524.544.541,201,500
May 10, 20174.604.624.574.614.61778,500
May 09, 20174.544.564.524.564.56366,500
May 08, 20174.594.624.574.624.62227,900
May 05, 20174.514.604.504.584.58280,200
May 04, 20174.624.644.564.584.58220,400
May 03, 20174.734.754.674.684.68515,300
May 02, 20174.804.814.704.734.73247,200
May 01, 20174.764.774.734.744.74133,300
Apr 28, 20174.734.764.734.744.74364,000
Apr 27, 20174.704.754.594.754.751,492,900
Apr 26, 20174.614.634.594.594.59220,000
Apr 25, 20174.664.664.594.644.64261,700
Apr 24, 20174.464.534.464.534.53494,700
Apr 21, 20174.334.334.284.294.29210,900
Apr 20, 20174.264.324.254.304.30283,000
Apr 19, 20174.324.334.254.264.26717,500
Apr 18, 20174.344.354.304.324.32275,900
Apr 17, 20174.414.434.384.414.41426,400
Apr 13, 20174.354.384.344.374.37158,600
Apr 12, 20174.344.384.324.354.35296,200
Apr 11, 20174.394.404.344.394.39205,100
Apr 10, 20174.384.394.364.374.37437,700
Apr 07, 20174.444.474.424.444.44278,800
Apr 06, 20174.584.594.564.564.56147,400
Apr 05, 20174.604.634.574.574.57246,700
Apr 04, 20174.484.554.474.554.55169,800
Apr 03, 20174.474.494.444.494.49180,400
Mar 31, 20174.494.504.464.504.50435,400
Mar 30, 20174.554.564.514.534.53118,600
Mar 29, 20174.504.514.474.504.50452,500
Mar 28, 20174.464.504.454.464.46215,000
Mar 27, 20174.464.504.434.494.49302,800
Mar 24, 20174.534.554.494.534.53259,500
Mar 23, 20174.494.524.464.504.50301,100
Mar 22, 20174.434.524.424.504.50329,100
Mar 21, 20174.484.514.424.434.43295,400
Mar 20, 20174.434.454.414.434.43153,400
Mar 17, 20174.434.494.394.494.49600,600
Mar 16, 20174.384.404.364.394.39296,000
Mar 15, 20174.264.354.254.354.35872,000
Mar 14, 20174.284.314.264.284.28719,700
Mar 13, 20174.354.404.334.394.39719,600
Mar 10, 20174.344.354.294.314.311,311,600
Mar 09, 20174.324.334.264.284.281,044,400
Mar 08, 20174.504.514.414.424.42633,400
Mar 07, 20174.524.544.504.534.53277,000
Mar 06, 20174.604.614.554.584.58511,900
Mar 03, 20174.524.654.514.634.63437,700
Mar 02, 20174.454.464.424.444.44514,400
Mar 01, 20174.524.584.524.584.58482,100
Feb 28, 20174.534.554.464.464.46923,300
Feb 27, 20174.634.644.594.604.60230,800
Feb 24, 20174.634.684.604.674.671,539,600
Feb 23, 20174.654.684.604.664.661,893,500
Feb 22, 20174.644.684.634.634.63736,300
Feb 21, 20174.754.784.734.764.76711,000
Feb 17, 20174.704.724.674.704.70492,700
Feb 16, 20174.784.814.764.804.80369,600
Feb 15, 20174.824.854.804.844.84452,200
Feb 14, 20174.844.864.824.844.84569,700
Feb 13, 20174.784.834.774.834.83205,300
Feb 10, 20174.774.824.774.774.774,846,300
Feb 09, 20174.814.824.774.814.81617,200
Feb 08, 20174.844.874.794.854.85408,400
Feb 07, 20174.954.964.914.924.92353,600
Feb 06, 20174.975.004.954.994.99240,100
Feb 03, 20174.995.034.985.035.03372,800
Feb 02, 20174.955.074.914.994.99459,900
Feb 01, 20174.924.974.894.964.961,688,300
Jan 31, 20174.994.994.924.934.93888,000
Jan 30, 20175.005.014.975.005.00333,900
Jan 27, 20175.125.145.075.085.08436,400
Jan 26, 20174.944.954.914.954.95220,300
Jan 25, 20174.934.984.924.954.951,177,600
Jan 24, 20175.015.045.005.005.00567,600
Jan 23, 20174.924.974.924.964.96495,900
Jan 20, 20174.965.004.955.005.00365,000
Jan 19, 20175.005.024.975.015.01602,000
Jan 18, 20175.135.185.125.155.15704,800
Jan 17, 20175.195.245.175.225.221,081,200
Jan 13, 20175.245.335.235.315.311,126,800
Jan 12, 20175.285.305.225.235.231,402,700
Jan 11, 20175.175.285.165.275.27266,100
Jan 10, 20175.235.275.195.205.20285,600
Jan 09, 20175.165.175.135.145.14289,000
Jan 06, 20175.165.185.145.185.18145,200
Jan 05, 20175.145.185.135.185.18235,600
Jan 04, 20175.165.245.155.235.23325,100
*Close price adjusted for dividends and splits.
Loading more data...