New Zealand markets closed

Public Joint Stock Company Gazprom (OGZPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
7.95-0.06 (-0.75%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20228.138.177.937.957.951,198,000
20 Jan 20228.188.328.018.018.01743,900
19 Jan 20228.308.358.218.298.29677,600
18 Jan 20227.857.997.717.817.811,719,300
14 Jan 20228.578.778.558.758.75627,500
13 Jan 20228.898.928.708.778.77799,100
12 Jan 20229.289.309.189.259.25193,800
11 Jan 20229.149.219.069.199.19181,000
10 Jan 20229.059.159.019.139.13198,800
07 Jan 20229.109.209.109.139.13384,300
06 Jan 20228.879.058.849.009.00292,700
05 Jan 20229.089.118.638.738.73639,200
04 Jan 20229.329.349.279.319.31330,500
03 Jan 20229.359.439.309.429.42310,800
31 Dec 20219.049.299.049.199.19147,300
30 Dec 20219.099.149.059.119.11305,900
29 Dec 20219.109.149.059.149.14203,700
28 Dec 20219.339.339.249.299.29356,100
27 Dec 20219.269.309.219.309.30346,400
23 Dec 20219.249.319.199.269.26299,500
22 Dec 20219.329.429.289.299.29439,000
21 Dec 20218.879.148.879.099.09576,400
20 Dec 20218.678.738.638.728.72334,700
17 Dec 20218.798.838.708.788.78146,300
16 Dec 20218.918.958.818.858.85234,400
15 Dec 20218.688.788.518.748.74303,300
14 Dec 20218.538.668.498.558.55245,700
13 Dec 20218.658.728.278.328.32864,100
10 Dec 20219.019.038.919.009.00230,100
09 Dec 20219.169.179.059.099.09234,100
08 Dec 20219.179.239.089.209.20721,400
07 Dec 20219.009.288.989.249.24935,800
06 Dec 20219.049.099.019.069.06473,400
03 Dec 20219.439.439.239.289.28434,800
02 Dec 20219.359.489.339.479.47321,500
01 Dec 20219.329.439.179.219.21599,500
30 Nov 20218.989.068.878.958.95444,600
29 Nov 20219.199.218.989.049.04375,200
26 Nov 20218.658.698.548.628.62453,300
24 Nov 20218.879.028.858.998.99926,200
23 Nov 20218.909.138.909.139.131,125,500
22 Nov 20218.648.668.488.488.481,077,400
19 Nov 20219.249.259.089.149.14461,200
18 Nov 20219.599.609.319.409.40425,000
17 Nov 20219.389.639.389.619.61373,600
16 Nov 20219.159.179.089.149.14373,900
15 Nov 20219.309.369.239.329.32446,700
12 Nov 20219.249.259.109.149.14786,400
11 Nov 20219.669.729.609.649.64409,500
10 Nov 20219.829.879.649.669.66283,000
09 Nov 20219.919.919.779.839.83355,700
08 Nov 20219.829.869.799.809.80233,300
05 Nov 20219.889.889.769.799.79166,700
04 Nov 20219.779.799.699.719.71180,200
03 Nov 20219.699.729.639.729.72667,700
02 Nov 20219.799.839.759.819.81234,700
01 Nov 20219.9810.039.959.999.99264,600
29 Oct 20219.769.889.709.859.85534,500
28 Oct 202110.1010.109.9610.0310.03692,700
27 Oct 202110.3310.4210.2410.2710.27455,400
26 Oct 202110.5410.5510.4010.4510.45307,600
25 Oct 202110.3510.4110.3110.4010.40339,400
22 Oct 202110.2310.2710.1110.1610.16347,400
21 Oct 202110.2810.2810.1110.1910.19402,600
20 Oct 202110.2910.4110.2610.4010.40338,100
19 Oct 202110.2810.3510.2610.3410.34366,800
18 Oct 202110.1810.2410.1510.2110.21284,100
15 Oct 202110.2810.3310.2710.3110.31280,100
14 Oct 202110.2910.2910.1910.2410.24622,900
13 Oct 20219.8510.109.7910.1010.10937,500
12 Oct 202110.1610.1710.0510.1010.10915,800
11 Oct 202110.2510.3410.2410.2710.27797,000
08 Oct 202110.1910.2310.1710.2010.20363,000
07 Oct 202110.2710.4110.2010.3010.301,343,300
06 Oct 202110.4910.6610.2210.5510.551,709,300
05 Oct 202110.5910.7210.5810.7210.722,270,100
04 Oct 202110.1310.4410.1110.4010.401,060,700
01 Oct 20219.949.989.909.979.97565,700
30 Sep 20219.949.989.889.949.941,000,200
29 Sep 20219.809.899.739.869.86441,900
28 Sep 20219.859.889.759.829.82790,700
27 Sep 20219.609.779.579.769.761,090,300
24 Sep 20219.399.449.389.429.42194,300
23 Sep 20219.399.439.379.409.40339,000
22 Sep 20219.289.349.259.299.29348,200
21 Sep 20219.099.189.029.169.16776,900
20 Sep 20218.898.928.728.838.83722,000
17 Sep 20219.169.289.139.169.16404,400
16 Sep 20219.399.419.279.319.31563,700
15 Sep 20219.389.499.379.499.49636,500
14 Sep 20219.309.339.239.269.26318,800
13 Sep 20219.079.129.039.129.12579,600
10 Sep 20219.009.008.888.888.88277,900
09 Sep 20218.918.958.878.908.90869,300
08 Sep 20218.908.928.838.908.901,603,100
07 Sep 20218.968.988.918.948.94622,100
03 Sep 20218.668.748.648.738.73518,600
02 Sep 20218.608.638.548.558.55280,000
01 Sep 20218.478.578.478.548.54560,100
31 Aug 20218.298.328.258.308.30247,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...