OGZPY - Public Joint Stock Company Gazprom

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20197.727.767.667.757.751,136,900
Dec 10, 20197.727.747.697.707.70804,400
Dec 09, 20197.757.767.707.747.74241,900
Dec 06, 20197.687.747.677.737.73276,100
Dec 05, 20197.647.687.617.677.67218,800
Dec 04, 20197.767.807.717.747.74166,500
Dec 03, 20197.697.717.657.707.70504,200
Dec 02, 20197.997.997.787.817.814,658,800
Nov 29, 20197.957.977.927.937.93146,100
Nov 27, 20197.907.937.877.927.92116,000
Nov 26, 20197.888.017.837.837.83648,100
Nov 25, 20197.937.967.917.957.95187,100
Nov 22, 20197.937.937.827.877.87221,600
Nov 21, 20198.018.107.958.088.08364,000
Nov 20, 20197.727.817.707.807.80680,900
Nov 19, 20197.737.787.657.737.73302,200
Nov 18, 20197.707.737.667.707.7091,100
Nov 15, 20197.757.807.737.777.77157,300
Nov 14, 20197.607.817.597.697.69344,300
Nov 13, 20197.817.847.787.817.81143,200
Nov 12, 20197.998.027.917.927.92212,100
Nov 11, 20198.138.178.108.128.12308,700
Nov 08, 20198.268.308.228.298.29210,100
Nov 07, 20198.468.508.348.438.432,786,400
Nov 06, 20198.258.318.218.238.23657,000
Nov 05, 20198.258.288.178.258.25567,900
Nov 04, 20198.288.308.238.278.27699,400
Nov 01, 20198.188.278.178.258.253,680,300
Oct 31, 20198.178.177.978.018.013,543,200
Oct 30, 20198.178.198.078.148.144,733,300
Oct 29, 20197.847.877.767.827.821,458,300
Oct 28, 20197.687.717.557.587.582,103,900
Oct 25, 20197.597.717.597.717.711,496,100
Oct 24, 20197.507.567.497.557.55982,800
Oct 23, 20197.287.407.267.387.38684,200
Oct 22, 20197.257.367.247.317.31426,700
Oct 21, 20197.097.137.087.137.13241,700
Oct 18, 20197.067.097.037.077.07422,400
Oct 17, 20197.047.087.027.067.06290,200
Oct 16, 20197.017.067.007.037.03434,600
Oct 15, 20196.947.006.906.966.96272,800
Oct 14, 20197.007.006.946.956.95319,200
Oct 11, 20197.017.027.007.017.0146,600
Oct 10, 20196.886.926.866.906.90144,000
Oct 09, 20196.826.856.806.806.80432,200
Oct 08, 20196.786.826.756.786.78469,400
Oct 07, 20196.906.956.896.916.91193,400
Oct 04, 20196.826.846.796.816.81126,500
Oct 03, 20196.766.856.746.816.81377,900
Oct 02, 20196.846.856.756.806.80108,700
Oct 01, 20196.906.926.826.846.84195,600
Sep 30, 20196.956.966.906.906.90427,200
Sep 27, 20197.097.107.007.007.00279,200
Sep 26, 20197.157.167.107.157.15175,000
Sep 25, 20197.007.066.977.057.05169,400
Sep 24, 20197.157.157.057.057.05215,100
Sep 23, 20197.117.207.107.147.14253,000
Sep 20, 20197.107.177.097.127.12479,200
Sep 19, 20197.177.207.147.167.1682,800
Sep 18, 20197.197.227.147.187.18266,400
Sep 17, 20197.257.257.167.177.17116,800
Sep 16, 20197.237.317.227.297.29360,100
Sep 13, 20197.157.177.137.147.14229,900
Sep 12, 20197.137.157.107.127.1276,100
Sep 11, 20197.107.157.097.137.13559,000
Sep 10, 20197.087.157.057.057.05152,400
Sep 09, 20197.087.107.077.097.09346,600
Sep 06, 20197.037.107.027.087.08120,600
Sep 05, 20197.117.117.057.057.05177,500
Sep 04, 20197.017.046.987.047.04140,700
Sep 03, 20196.836.886.826.876.87106,600
Aug 30, 20196.946.956.866.896.89319,800
Aug 29, 20196.966.986.926.976.97302,300
Aug 28, 20196.766.826.736.816.81393,000
Aug 27, 20196.726.756.646.706.701,077,400
Aug 26, 20196.886.926.866.876.87219,000
Aug 23, 20196.937.006.856.856.85461,200
Aug 22, 20197.047.066.997.047.04739,400
Aug 21, 20197.007.006.956.976.97104,200
Aug 20, 20196.896.946.846.916.91233,300
Aug 19, 20196.706.776.696.766.76207,500
Aug 16, 20196.756.776.676.686.68695,000
Aug 15, 20196.836.866.786.836.83681,900
Aug 14, 20196.806.886.806.856.85252,300
Aug 13, 20196.867.096.867.047.04145,900
Aug 12, 20196.956.986.946.976.97166,100
Aug 09, 20197.037.076.956.996.99341,600
Aug 08, 20197.077.097.057.077.07266,900
Aug 07, 20196.896.986.876.976.97525,400
Aug 06, 20196.916.956.896.906.90250,300
Aug 05, 20196.856.876.746.756.752,714,900
Aug 02, 20197.017.026.916.976.97472,600
Aug 01, 20197.297.297.137.147.141,281,300
Jul 31, 20197.467.497.307.317.311,364,400
Jul 30, 20197.417.437.357.417.41408,800
Jul 29, 20197.417.427.357.407.401,538,300
Jul 26, 20197.377.407.267.317.31802,800
Jul 25, 20197.107.116.887.047.043,329,100
Jul 24, 20196.756.766.646.646.64396,000
Jul 23, 20196.876.876.806.836.83244,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...