Public Joint Stock Company Gazprom (OGZPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:45AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 Jun 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 19 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 09 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 06 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 19 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Mar 2022 | 1.7200 | 1.7500 | 1.1000 | 1.1000 | 1.1000 | 790,200 |
| 02 Mar 2022 | 2.7000 | 2.9700 | 2.0000 | 2.0600 | 2.0600 | 7,369,100 |
| 01 Mar 2022 | 2.2000 | 3.9500 | 2.1400 | 2.8000 | 2.8000 | 10,329,700 |
| 28 Feb 2022 | 2.8000 | 3.4500 | 2.6600 | 3.0700 | 3.0700 | 20,595,900 |
| 25 Feb 2022 | 5.5100 | 5.8900 | 5.0200 | 5.3000 | 5.3000 | 4,190,100 |
| 24 Feb 2022 | 4.1800 | 5.3300 | 4.0500 | 5.2600 | 5.2600 | 8,294,100 |
| 23 Feb 2022 | 6.6300 | 6.7400 | 6.2500 | 6.2500 | 6.2500 | 2,090,000 |
| 22 Feb 2022 | 6.9500 | 7.2600 | 6.7600 | 7.1600 | 7.1600 | 3,591,700 |
| 18 Feb 2022 | 8.1300 | 8.2100 | 7.9700 | 8.0300 | 8.0300 | 972,600 |
| 17 Feb 2022 | 8.5800 | 8.6200 | 8.4300 | 8.4500 | 8.4500 | 905,600 |
| 16 Feb 2022 | 8.8500 | 8.9900 | 8.8500 | 8.9700 | 8.9700 | 360,500 |
| 15 Feb 2022 | 8.7600 | 8.8800 | 8.6900 | 8.8500 | 8.8500 | 680,400 |
| 14 Feb 2022 | 8.4400 | 8.4800 | 8.2000 | 8.3700 | 8.3700 | 525,800 |
| 11 Feb 2022 | 8.5900 | 8.6100 | 8.1500 | 8.2200 | 8.2200 | 1,382,400 |
| 10 Feb 2022 | 8.8000 | 8.9300 | 8.7500 | 8.8000 | 8.8000 | 356,000 |
| 09 Feb 2022 | 8.9600 | 9.0000 | 8.9200 | 8.9300 | 8.9300 | 742,200 |
| 08 Feb 2022 | 8.7300 | 8.8300 | 8.7200 | 8.8000 | 8.8000 | 783,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
