OGZPY - Public Joint Stock Company Gazprom

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20197.287.327.257.317.31570,678
Jun 24, 20197.327.357.287.357.35444,900
Jun 21, 20197.257.277.167.197.19927,600
Jun 20, 20197.327.337.297.327.32478,200
Jun 19, 20197.207.247.197.237.23201,300
Jun 18, 20197.137.207.127.197.19868,400
Jun 17, 20197.157.197.087.097.09223,100
Jun 14, 20197.177.197.107.167.16320,200
Jun 13, 20197.217.237.197.217.21660,300
Jun 12, 20197.207.227.037.087.08268,300
Jun 11, 20197.217.227.167.197.19592,200
Jun 10, 20197.117.147.077.127.121,761,800
Jun 07, 20197.097.107.037.107.10523,500
Jun 06, 20197.047.077.007.057.051,176,800
Jun 05, 20196.987.026.966.976.972,634,500
Jun 04, 20196.967.126.807.017.011,417,100
Jun 03, 20197.177.247.097.157.151,230,400
May 31, 20196.446.576.436.506.50835,200
May 30, 20196.456.616.446.466.462,609,800
May 29, 20196.276.326.206.316.311,470,700
May 28, 20196.246.266.056.166.162,633,600
May 24, 20196.366.386.156.226.221,890,200
May 23, 20196.386.456.386.406.404,308,600
May 22, 20196.466.466.426.446.443,168,400
May 21, 20196.416.546.366.526.523,063,200
May 20, 20196.166.226.156.196.19290,700
May 17, 20196.136.176.106.106.101,038,500
May 16, 20196.156.276.146.216.211,921,400
May 15, 20196.016.065.985.995.998,112,000
May 14, 20195.556.015.496.006.007,458,500
May 13, 20194.954.964.924.924.92231,000
May 10, 20194.984.984.944.984.98296,500
May 09, 20194.954.974.924.964.96262,800
May 08, 20194.995.034.995.005.00144,000
May 07, 20195.045.054.984.994.99366,100
May 06, 20194.965.014.965.015.01292,500
May 03, 20195.055.085.045.055.05197,000
May 02, 20195.035.055.005.035.03108,200
May 01, 20195.045.044.985.015.01213,600
Apr 30, 20195.055.065.005.025.02279,000
Apr 29, 20194.985.064.965.045.04286,100
Apr 26, 20194.914.944.884.934.93310,400
Apr 25, 20194.884.894.864.864.86185,300
Apr 24, 20194.964.974.924.934.93168,200
Apr 23, 20195.025.065.005.055.05239,300
Apr 22, 20195.055.074.995.035.03598,800
Apr 18, 20195.045.044.995.015.01159,900
Apr 17, 20195.125.145.045.065.06474,400
Apr 16, 20194.935.064.925.035.03818,700
Apr 15, 20194.924.934.884.904.90826,300
Apr 12, 20194.914.924.874.904.90384,000
Apr 11, 20194.914.914.854.854.85284,500
Apr 10, 20195.065.075.035.035.03845,700
Apr 09, 20194.995.004.954.964.96697,800
Apr 08, 20194.884.904.864.894.89747,100
Apr 05, 20194.804.844.804.814.81222,300
Apr 04, 20194.754.804.754.784.78290,800
Apr 03, 20194.764.794.724.734.73620,900
Apr 02, 20194.674.714.654.684.68296,100
Apr 01, 20194.644.704.644.684.68170,800
Mar 29, 20194.564.574.494.524.52552,500
Mar 28, 20194.534.584.534.574.57296,200
Mar 27, 20194.584.594.554.564.56171,500
Mar 26, 20194.684.684.604.624.62259,800
Mar 25, 20194.654.704.654.694.6990,800
Mar 22, 20194.714.724.614.644.64159,100
Mar 21, 20194.794.824.774.804.80188,700
Mar 20, 20194.774.834.764.824.82409,000
Mar 19, 20194.784.794.754.774.77479,900
Mar 18, 20194.784.804.774.794.79395,400
Mar 15, 20194.634.684.614.664.66904,900
Mar 14, 20194.634.654.604.644.64223,000
Mar 13, 20194.574.644.574.594.59463,600
Mar 12, 20194.544.594.544.574.57128,200
Mar 11, 20194.534.584.524.574.57423,400
Mar 08, 20194.474.504.474.504.50345,600
Mar 07, 20194.604.604.514.514.51431,600
Mar 06, 20194.644.644.594.624.62252,400
Mar 05, 20194.634.644.604.624.62208,500
Mar 04, 20194.664.684.604.644.64228,600
Mar 01, 20194.714.724.664.694.69245,600
Feb 28, 20194.784.784.714.724.72252,900
Feb 27, 20194.694.714.664.704.70180,000
Feb 26, 20194.664.724.644.694.6989,100
Feb 25, 20194.674.714.654.674.67415,600
Feb 22, 20194.684.694.654.654.65316,600
Feb 21, 20194.644.664.634.644.64448,800
Feb 20, 20194.634.684.634.674.67560,300
Feb 19, 20194.604.654.584.654.65400,000
Feb 15, 20194.694.754.694.744.74464,900
Feb 14, 20194.604.664.584.644.64361,200
Feb 13, 20194.824.844.684.704.70461,600
Feb 12, 20194.914.944.884.894.89388,400
Feb 11, 20194.834.884.824.854.85288,200
Feb 08, 20194.824.844.784.804.8098,100
Feb 07, 20194.804.834.734.784.78237,500
Feb 06, 20194.944.944.894.894.89234,700
Feb 05, 20194.944.974.934.954.95140,100
Feb 04, 20194.924.954.914.934.93236,000
Feb 01, 20194.914.964.914.964.96264,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...