U.S. markets closed

Public Joint Stock Company Gazprom (OGZPY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.92000.0000 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20204.92004.92004.88004.92004.9200243,000
Nov 24, 20204.86004.92004.86004.92004.9200360,000
Nov 23, 20204.83004.83004.74004.81004.8100355,400
Nov 20, 20204.77004.77004.74004.77004.7700111,500
Nov 19, 20204.75004.80004.74004.80004.8000264,700
Nov 18, 20204.86004.87004.79004.79004.7900270,400
Nov 17, 20204.71004.77004.70004.76004.7600336,000
Nov 16, 20204.76004.82004.76004.82004.8200483,600
Nov 13, 20204.54004.64004.54004.64004.6400293,200
Nov 12, 20204.46004.50004.42004.44004.4400179,300
Nov 11, 20204.47004.47004.40004.41004.4100365,800
Nov 10, 20204.47004.49004.45004.49004.4900536,400
Nov 09, 20204.44004.47004.40004.42004.4200570,500
Nov 06, 20204.18004.22004.18004.21004.2100485,700
Nov 05, 20204.22004.24004.20004.23004.2300264,400
Nov 04, 20204.10004.22004.07004.18004.1800417,700
Nov 03, 20203.99004.05003.99004.04004.0400988,300
Nov 02, 20203.83003.90003.81003.88003.8800666,900
Oct 30, 20203.88003.88003.83003.85003.8500656,300
Oct 29, 20203.86003.96003.83003.95003.9500902,500
Oct 28, 20203.92003.92003.86003.89003.89001,706,500
Oct 27, 20204.14004.14004.06004.09004.0900461,300
Oct 26, 20204.22004.23004.17004.19004.1900204,500
Oct 23, 20204.26004.29004.26004.29004.2900166,900
Oct 22, 20204.26004.29004.23004.27004.2700360,800
Oct 21, 20204.23004.25004.21004.22004.2200220,600
Oct 20, 20204.21004.27004.20004.25004.2500239,000
Oct 19, 20204.17004.19004.15004.15004.1500313,100
Oct 16, 20204.18004.19004.15004.16004.1600734,100
Oct 15, 20204.21004.24004.19004.24004.2400306,100
Oct 14, 20204.29004.29004.24004.26004.2600217,900
Oct 13, 20204.31004.31004.24004.27004.2700364,300
Oct 12, 20204.34004.35004.31004.35004.3500382,800
Oct 09, 20204.31004.33004.29004.31004.3100297,100
Oct 08, 20204.27004.28004.23004.28004.2800180,400
Oct 07, 20204.24004.27004.22004.26004.2600300,100
Oct 06, 20204.38004.40004.33004.35004.3500216,700
Oct 05, 20204.27004.32004.26004.31004.3100859,300
Oct 02, 20204.29004.30004.25004.28004.2800317,700
Oct 01, 20204.36004.36004.29004.30004.3000431,700
Sep 30, 20204.30004.38004.30004.36004.3600502,200
Sep 29, 20204.41004.41004.26004.29004.29001,191,500
Sep 28, 20204.31004.35004.29004.34004.3400475,800
Sep 25, 20204.37004.41004.29004.39004.3900622,400
Sep 24, 20204.56004.59004.44004.51004.5100553,600
Sep 23, 20204.63004.63004.55004.57004.5700340,100
Sep 22, 20204.72004.72004.63004.67004.67001,026,100
Sep 21, 20204.60004.63004.55004.62004.6200590,900
Sep 18, 20204.85004.85004.75004.75004.7500237,300
Sep 17, 20204.83004.88004.82004.85004.8500130,300
Sep 16, 20204.85004.88004.82004.86004.8600128,400
Sep 15, 20204.83004.86004.80004.83004.8300302,600
Sep 14, 20204.72004.74004.69004.70004.7000160,000
Sep 11, 20204.71004.73004.67004.72004.7200163,000
Sep 10, 20204.63004.64004.57004.58004.5800142,000
Sep 09, 20204.55004.58004.54004.58004.5800310,800
Sep 08, 20204.49004.55004.48004.51004.5100696,100
Sep 04, 20204.71004.75004.67004.73004.7300257,100
Sep 03, 20204.73004.77004.70004.73004.7300628,300
Sep 02, 20204.95004.97004.77004.82004.8200594,700
Sep 01, 20204.93005.00004.93004.96004.9600185,800
Aug 31, 20204.86004.92004.84004.87004.8700350,300
Aug 28, 20204.93004.93004.87004.91004.9100312,000
Aug 27, 20204.91004.91004.86004.90004.9000247,400
Aug 26, 20204.88004.95004.87004.93004.9300144,100
Aug 25, 20204.96004.96004.90004.93004.9300265,800
Aug 24, 20204.96005.00004.95004.96004.9600324,800
Aug 21, 20204.91004.92004.89004.91004.9100375,700
Aug 20, 20205.01005.03004.98005.03005.0300188,800
Aug 19, 20205.19005.20005.12005.12005.1200269,700
Aug 18, 20205.17005.20005.14005.17005.1700156,500
Aug 17, 20205.18005.19005.12005.15005.1500186,200
Aug 14, 20205.24005.27005.22005.27005.2700103,500
Aug 13, 20205.20005.29005.20005.27005.2700135,000
Aug 12, 20205.20005.24005.17005.22005.2200101,800
Aug 11, 20205.22005.25005.16005.17005.1700177,300
Aug 10, 20205.06005.10005.05005.07005.0700293,700
Aug 07, 20205.05005.06005.02005.04005.0400162,700
Aug 06, 20205.11005.15005.07005.11005.1100151,800
Aug 05, 20205.11005.19005.11005.14005.1400360,100
Aug 04, 20204.92004.97004.90004.95004.9500288,400
Aug 03, 20204.92004.99004.92004.99004.9900284,500
Jul 31, 20204.96004.97004.84004.90004.9000276,600
Jul 30, 20204.96004.97004.88004.94004.9400337,100
Jul 29, 20205.07005.08005.03005.06005.0600939,700
Jul 28, 20205.05005.07005.04005.05005.0500287,700
Jul 27, 20205.14005.14005.11005.13005.1300210,400
Jul 24, 20205.14005.16005.12005.16005.160081,800
Jul 23, 20205.18005.22005.15005.15005.15001,760,600
Jul 22, 20205.29005.29005.23005.24005.2400180,900
Jul 21, 20205.25005.31005.25005.26005.2600365,900
Jul 20, 20205.21005.25005.20005.25005.2500181,300
Jul 17, 20205.12005.12005.08005.11005.1100140,800
Jul 16, 20205.10005.14005.07005.11005.1100280,600
Jul 15, 20205.13005.14005.06005.10005.10001,071,800
Jul 15, 20200.412966 Dividend
Jul 14, 20205.37005.48005.36005.44005.0270751,700
Jul 13, 20205.57005.57005.45005.45005.03634,942,500
Jul 10, 20205.56005.63005.53005.59005.1656733,600
Jul 09, 20205.61005.63005.53005.57005.1472148,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...