OGZPY - Public Joint Stock Company Gazprom

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20196.937.006.856.856.85437,983
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
Jul 22, 20196.866.906.826.846.84375,600
Jul 19, 20196.876.896.786.816.81475,300
Jul 18, 20196.886.926.846.926.92549,800
Jul 17, 20196.976.996.906.936.93561,500
Jul 17, 20190.504094 Dividend
Jul 16, 20197.497.517.437.507.00664,900
Jul 15, 20197.727.737.567.597.081,881,700
Jul 12, 20197.737.767.707.727.20375,400
Jul 11, 20197.787.807.737.797.27408,400
Jul 10, 20197.877.897.827.877.34443,400
Jul 09, 20197.807.817.757.777.25213,600
Jul 08, 20197.747.817.747.757.23429,700
Jul 05, 20197.837.867.767.817.291,098,900
Jul 03, 20197.827.867.817.857.32737,000
Jul 02, 20197.707.737.687.697.17522,900
Jul 01, 20197.837.847.707.717.191,514,000
Jun 28, 20197.347.357.307.326.83144,500
Jun 27, 20197.367.367.307.306.81468,100
Jun 26, 20197.317.367.307.366.87308,900
Jun 25, 20197.287.337.257.306.81593,100
Jun 24, 20197.327.357.287.356.86444,900
Jun 21, 20197.257.277.167.196.71927,600
Jun 20, 20197.327.337.297.326.83478,200
Jun 19, 20197.207.247.197.236.74201,300
Jun 18, 20197.137.207.127.196.71868,400
Jun 17, 20197.157.197.087.096.61223,100
Jun 14, 20197.177.197.107.166.68320,200
Jun 13, 20197.217.237.197.216.73660,300
Jun 12, 20197.207.227.037.086.60268,300
Jun 11, 20197.217.227.167.196.71592,200
Jun 10, 20197.117.147.077.126.641,761,800
Jun 07, 20197.097.107.037.106.62523,500
Jun 06, 20197.047.077.007.056.581,176,800
Jun 05, 20196.987.026.966.976.502,634,500
Jun 04, 20196.967.126.807.016.541,417,100
Jun 03, 20197.177.247.097.156.671,230,400
May 31, 20196.446.576.436.506.06835,200
May 30, 20196.456.616.446.466.032,609,800
May 29, 20196.276.326.206.315.891,470,700
May 28, 20196.246.266.056.165.752,633,600
May 24, 20196.366.386.156.225.801,890,200
May 23, 20196.386.456.386.405.974,308,600
May 22, 20196.466.466.426.446.013,168,400
May 21, 20196.416.546.366.526.083,063,200
May 20, 20196.166.226.156.195.77290,700
May 17, 20196.136.176.106.105.691,038,500
May 16, 20196.156.276.146.215.791,921,400
May 15, 20196.016.065.985.995.598,112,000
May 14, 20195.556.015.496.005.607,458,500
May 13, 20194.954.964.924.924.59231,000
May 10, 20194.984.984.944.984.65296,500
May 09, 20194.954.974.924.964.63262,800
May 08, 20194.995.034.995.004.66144,000
May 07, 20195.045.054.984.994.65366,100
May 06, 20194.965.014.965.014.67292,500
May 03, 20195.055.085.045.054.71197,000
May 02, 20195.035.055.005.034.69108,200
May 01, 20195.045.044.985.014.67213,600
Apr 30, 20195.055.065.005.024.68279,000
Apr 29, 20194.985.064.965.044.70286,100
Apr 26, 20194.914.944.884.934.60310,400
Apr 25, 20194.884.894.864.864.53185,300
Apr 24, 20194.964.974.924.934.60168,200
Apr 23, 20195.025.065.005.054.71239,300
Apr 22, 20195.055.074.995.034.69598,800
Apr 18, 20195.045.044.995.014.67159,900
Apr 17, 20195.125.145.045.064.72474,400
Apr 16, 20194.935.064.925.034.69818,700
Apr 15, 20194.924.934.884.904.57826,300
Apr 12, 20194.914.924.874.904.57384,000
Apr 11, 20194.914.914.854.854.52284,500
Apr 10, 20195.065.075.035.034.69845,700
Apr 09, 20194.995.004.954.964.63697,800
Apr 08, 20194.884.904.864.894.56747,100
Apr 05, 20194.804.844.804.814.49222,300
Apr 04, 20194.754.804.754.784.46290,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...