GZPFY - Public Joint Stock Company Gazprom Neft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201932.0533.2032.0533.2033.20946
Dec 05, 201932.6732.7132.0532.7132.712,600
Dec 04, 201933.0633.0632.4932.7432.743,000
Dec 03, 201932.7332.7732.5532.7732.775,200
Dec 02, 201933.1333.2033.1333.2033.20300
Nov 29, 201933.2033.2033.2033.2033.2053,100
Nov 27, 201932.7033.2032.2433.2033.203,200
Nov 26, 201933.1033.1033.0233.0233.021,700
Nov 25, 201933.0033.0033.0033.0033.00300
Nov 22, 201933.0933.1032.5033.0033.001,400
Nov 21, 201932.4533.2032.4533.2033.201,600
Nov 20, 201933.0033.0033.0033.0033.00100
Nov 19, 201932.7033.0032.7033.0033.00800
Nov 18, 201932.7532.9532.7532.9532.95600
Nov 15, 201932.7033.0032.7032.9532.951,200
Nov 14, 201932.9332.9332.1032.1032.10900
Nov 13, 201932.7832.7831.7531.9331.933,900
Nov 12, 201932.9832.9832.9832.9832.98800
Nov 11, 201933.4533.4533.2033.2033.201,700
Nov 08, 201933.2633.5532.8032.8332.832,900
Nov 07, 201933.4833.5032.6033.5033.501,900
Nov 06, 201932.6033.0232.6033.0233.029,400
Nov 05, 201933.3333.3332.5532.6032.602,300
Nov 04, 201932.7532.7532.6732.6732.671,200
Nov 01, 201933.1333.1332.2532.2532.25800
Oct 31, 201931.9032.6031.9032.5832.581,200
Oct 30, 201932.0032.5832.0032.5832.581,200
Oct 29, 201932.0032.0032.0032.0032.00300
Oct 28, 201932.7932.7932.1132.1232.12900
Oct 25, 201931.9031.9031.9031.9031.90100
Oct 24, 201931.9031.9031.9031.9031.904,400
Oct 23, 201932.1532.1532.1532.1532.15100
Oct 22, 201932.2532.2532.1532.1532.151,500
Oct 21, 201932.2032.8132.2032.2032.20600
Oct 18, 201932.2032.7132.2032.7032.70700
Oct 17, 201932.6532.6532.0032.1032.10700
Oct 17, 20191.41944 Dividend
Oct 16, 201933.0033.5833.0033.5832.16900
Oct 15, 201933.3133.3132.4632.4631.091,100
Oct 14, 201932.8033.4232.6033.4232.01600
Oct 11, 201932.4033.1832.4033.1831.78700
Oct 10, 201931.7531.7531.7531.7530.41200
Oct 09, 201931.8632.3531.8632.3530.982,100
Oct 08, 201932.4032.4032.4032.4031.03100
Oct 07, 201931.4532.4031.4532.4031.03800
Oct 04, 201931.4531.6031.4531.6030.26500
Oct 03, 201932.0732.0732.0732.0730.71200
Oct 02, 201932.4132.4132.2832.2830.929,700
Oct 01, 201932.6832.6832.6832.6831.30400
Sep 30, 201931.8531.9631.8531.8730.521,600
Sep 27, 201932.1932.1932.1932.1930.83300
Sep 26, 201931.9231.9231.9231.9230.57200
Sep 25, 201932.5332.5831.7631.9230.571,200
Sep 24, 201932.2032.4032.2032.4031.03400
Sep 23, 201931.9532.9831.9532.9831.591,000
Sep 20, 201932.4032.4032.4032.4031.03600
Sep 19, 201932.9332.9332.9332.9331.54300
Sep 18, 201932.4932.4932.4932.4931.12300
Sep 17, 201933.2833.2833.2833.2831.872,000
Sep 16, 201933.0033.6133.0033.6132.192,900
Sep 13, 201931.9031.9031.9031.9030.55300
Sep 12, 201931.0131.0131.0131.0129.70100
Sep 11, 201931.0131.0131.0131.0129.70-
Sep 10, 201931.0131.0131.0131.0129.70-
Sep 09, 201931.0131.0131.0131.0129.70-
Sep 06, 201931.0131.0131.0131.0129.70-
Sep 05, 201931.0131.0131.0131.0129.70-
Sep 04, 201931.0131.0131.0131.0129.70300
Sep 03, 201930.9830.9830.9830.9829.67-
Aug 30, 201930.9830.9830.9830.9829.67-
Aug 29, 201930.9830.9830.9830.9829.67-
Aug 28, 201930.9830.9830.9830.9829.6716,400
Aug 27, 201931.6231.6230.7630.7629.4631,700
Aug 26, 201931.9031.9031.9031.9030.55-
Aug 23, 201931.9031.9031.9031.9030.552,400
Aug 22, 201931.9231.9231.7531.7530.41500
Aug 21, 201932.0732.0731.3032.0730.713,500
Aug 20, 201931.2531.2630.4830.4829.195,500
Aug 19, 201930.1531.0030.1531.0029.69800
Aug 16, 201931.1231.1231.1231.1229.80-
Aug 15, 201931.5031.5531.1231.1229.802,800
Aug 14, 201932.3832.3831.7031.7030.363,100
Aug 13, 201932.0032.4031.9032.1930.833,600
Aug 12, 201932.2532.2532.1932.1930.832,600
Aug 09, 201931.9131.9131.6531.6530.316,200
Aug 08, 201931.9532.6931.9532.6931.311,800
Aug 07, 201931.5131.5131.4331.4330.101,900
Aug 06, 201932.2632.2632.2632.2630.901,400
Aug 05, 201931.9531.9531.3831.3830.052,600
Aug 02, 201933.5033.5033.5033.5032.08100
Aug 01, 201933.5033.5033.5033.5032.08900
Jul 31, 201932.8032.8032.8032.8031.411,600
Jul 30, 201933.0033.0033.0033.0031.61100
Jul 29, 201933.0033.0033.0033.0031.612,200
Jul 26, 201932.7633.1032.1932.6731.293,200
Jul 25, 201932.2032.2032.2032.2030.84100
Jul 24, 201931.6532.2531.6532.2030.842,000
Jul 23, 201931.4631.4831.4631.4830.15500
Jul 22, 201931.3531.3531.3531.3530.02100
Jul 19, 201931.3531.3531.3531.3530.02100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...