Public Joint Stock Company Gazprom (OGZPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 8.13 | 8.17 | 7.93 | 7.95 | 7.95 | 1,198,000 |
| 20 Jan 2022 | 8.18 | 8.32 | 8.01 | 8.01 | 8.01 | 743,900 |
| 19 Jan 2022 | 8.30 | 8.35 | 8.21 | 8.29 | 8.29 | 677,600 |
| 18 Jan 2022 | 7.85 | 7.99 | 7.71 | 7.81 | 7.81 | 1,719,300 |
| 14 Jan 2022 | 8.57 | 8.77 | 8.55 | 8.75 | 8.75 | 627,500 |
| 13 Jan 2022 | 8.89 | 8.92 | 8.70 | 8.77 | 8.77 | 799,100 |
| 12 Jan 2022 | 9.28 | 9.30 | 9.18 | 9.25 | 9.25 | 193,800 |
| 11 Jan 2022 | 9.14 | 9.21 | 9.06 | 9.19 | 9.19 | 181,000 |
| 10 Jan 2022 | 9.05 | 9.15 | 9.01 | 9.13 | 9.13 | 198,800 |
| 07 Jan 2022 | 9.10 | 9.20 | 9.10 | 9.13 | 9.13 | 384,300 |
| 06 Jan 2022 | 8.87 | 9.05 | 8.84 | 9.00 | 9.00 | 292,700 |
| 05 Jan 2022 | 9.08 | 9.11 | 8.63 | 8.73 | 8.73 | 639,200 |
| 04 Jan 2022 | 9.32 | 9.34 | 9.27 | 9.31 | 9.31 | 330,500 |
| 03 Jan 2022 | 9.35 | 9.43 | 9.30 | 9.42 | 9.42 | 310,800 |
| 31 Dec 2021 | 9.04 | 9.29 | 9.04 | 9.19 | 9.19 | 147,300 |
| 30 Dec 2021 | 9.09 | 9.14 | 9.05 | 9.11 | 9.11 | 305,900 |
| 29 Dec 2021 | 9.10 | 9.14 | 9.05 | 9.14 | 9.14 | 203,700 |
| 28 Dec 2021 | 9.33 | 9.33 | 9.24 | 9.29 | 9.29 | 356,100 |
| 27 Dec 2021 | 9.26 | 9.30 | 9.21 | 9.30 | 9.30 | 346,400 |
| 23 Dec 2021 | 9.24 | 9.31 | 9.19 | 9.26 | 9.26 | 299,500 |
| 22 Dec 2021 | 9.32 | 9.42 | 9.28 | 9.29 | 9.29 | 439,000 |
| 21 Dec 2021 | 8.87 | 9.14 | 8.87 | 9.09 | 9.09 | 576,400 |
| 20 Dec 2021 | 8.67 | 8.73 | 8.63 | 8.72 | 8.72 | 334,700 |
| 17 Dec 2021 | 8.79 | 8.83 | 8.70 | 8.78 | 8.78 | 146,300 |
| 16 Dec 2021 | 8.91 | 8.95 | 8.81 | 8.85 | 8.85 | 234,400 |
| 15 Dec 2021 | 8.68 | 8.78 | 8.51 | 8.74 | 8.74 | 303,300 |
| 14 Dec 2021 | 8.53 | 8.66 | 8.49 | 8.55 | 8.55 | 245,700 |
| 13 Dec 2021 | 8.65 | 8.72 | 8.27 | 8.32 | 8.32 | 864,100 |
| 10 Dec 2021 | 9.01 | 9.03 | 8.91 | 9.00 | 9.00 | 230,100 |
| 09 Dec 2021 | 9.16 | 9.17 | 9.05 | 9.09 | 9.09 | 234,100 |
| 08 Dec 2021 | 9.17 | 9.23 | 9.08 | 9.20 | 9.20 | 721,400 |
| 07 Dec 2021 | 9.00 | 9.28 | 8.98 | 9.24 | 9.24 | 935,800 |
| 06 Dec 2021 | 9.04 | 9.09 | 9.01 | 9.06 | 9.06 | 473,400 |
| 03 Dec 2021 | 9.43 | 9.43 | 9.23 | 9.28 | 9.28 | 434,800 |
| 02 Dec 2021 | 9.35 | 9.48 | 9.33 | 9.47 | 9.47 | 321,500 |
| 01 Dec 2021 | 9.32 | 9.43 | 9.17 | 9.21 | 9.21 | 599,500 |
| 30 Nov 2021 | 8.98 | 9.06 | 8.87 | 8.95 | 8.95 | 444,600 |
| 29 Nov 2021 | 9.19 | 9.21 | 8.98 | 9.04 | 9.04 | 375,200 |
| 26 Nov 2021 | 8.65 | 8.69 | 8.54 | 8.62 | 8.62 | 453,300 |
| 24 Nov 2021 | 8.87 | 9.02 | 8.85 | 8.99 | 8.99 | 926,200 |
| 23 Nov 2021 | 8.90 | 9.13 | 8.90 | 9.13 | 9.13 | 1,125,500 |
| 22 Nov 2021 | 8.64 | 8.66 | 8.48 | 8.48 | 8.48 | 1,077,400 |
| 19 Nov 2021 | 9.24 | 9.25 | 9.08 | 9.14 | 9.14 | 461,200 |
| 18 Nov 2021 | 9.59 | 9.60 | 9.31 | 9.40 | 9.40 | 425,000 |
| 17 Nov 2021 | 9.38 | 9.63 | 9.38 | 9.61 | 9.61 | 373,600 |
| 16 Nov 2021 | 9.15 | 9.17 | 9.08 | 9.14 | 9.14 | 373,900 |
| 15 Nov 2021 | 9.30 | 9.36 | 9.23 | 9.32 | 9.32 | 446,700 |
| 12 Nov 2021 | 9.24 | 9.25 | 9.10 | 9.14 | 9.14 | 786,400 |
| 11 Nov 2021 | 9.66 | 9.72 | 9.60 | 9.64 | 9.64 | 409,500 |
| 10 Nov 2021 | 9.82 | 9.87 | 9.64 | 9.66 | 9.66 | 283,000 |
| 09 Nov 2021 | 9.91 | 9.91 | 9.77 | 9.83 | 9.83 | 355,700 |
| 08 Nov 2021 | 9.82 | 9.86 | 9.79 | 9.80 | 9.80 | 233,300 |
| 05 Nov 2021 | 9.88 | 9.88 | 9.76 | 9.79 | 9.79 | 166,700 |
| 04 Nov 2021 | 9.77 | 9.79 | 9.69 | 9.71 | 9.71 | 180,200 |
| 03 Nov 2021 | 9.69 | 9.72 | 9.63 | 9.72 | 9.72 | 667,700 |
| 02 Nov 2021 | 9.79 | 9.83 | 9.75 | 9.81 | 9.81 | 234,700 |
| 01 Nov 2021 | 9.98 | 10.03 | 9.95 | 9.99 | 9.99 | 264,600 |
| 29 Oct 2021 | 9.76 | 9.88 | 9.70 | 9.85 | 9.85 | 534,500 |
| 28 Oct 2021 | 10.10 | 10.10 | 9.96 | 10.03 | 10.03 | 692,700 |
| 27 Oct 2021 | 10.33 | 10.42 | 10.24 | 10.27 | 10.27 | 455,400 |
| 26 Oct 2021 | 10.54 | 10.55 | 10.40 | 10.45 | 10.45 | 307,600 |
| 25 Oct 2021 | 10.35 | 10.41 | 10.31 | 10.40 | 10.40 | 339,400 |
| 22 Oct 2021 | 10.23 | 10.27 | 10.11 | 10.16 | 10.16 | 347,400 |
| 21 Oct 2021 | 10.28 | 10.28 | 10.11 | 10.19 | 10.19 | 402,600 |
| 20 Oct 2021 | 10.29 | 10.41 | 10.26 | 10.40 | 10.40 | 338,100 |
| 19 Oct 2021 | 10.28 | 10.35 | 10.26 | 10.34 | 10.34 | 366,800 |
| 18 Oct 2021 | 10.18 | 10.24 | 10.15 | 10.21 | 10.21 | 284,100 |
| 15 Oct 2021 | 10.28 | 10.33 | 10.27 | 10.31 | 10.31 | 280,100 |
| 14 Oct 2021 | 10.29 | 10.29 | 10.19 | 10.24 | 10.24 | 622,900 |
| 13 Oct 2021 | 9.85 | 10.10 | 9.79 | 10.10 | 10.10 | 937,500 |
| 12 Oct 2021 | 10.16 | 10.17 | 10.05 | 10.10 | 10.10 | 915,800 |
| 11 Oct 2021 | 10.25 | 10.34 | 10.24 | 10.27 | 10.27 | 797,000 |
| 08 Oct 2021 | 10.19 | 10.23 | 10.17 | 10.20 | 10.20 | 363,000 |
| 07 Oct 2021 | 10.27 | 10.41 | 10.20 | 10.30 | 10.30 | 1,343,300 |
| 06 Oct 2021 | 10.49 | 10.66 | 10.22 | 10.55 | 10.55 | 1,709,300 |
| 05 Oct 2021 | 10.59 | 10.72 | 10.58 | 10.72 | 10.72 | 2,270,100 |
| 04 Oct 2021 | 10.13 | 10.44 | 10.11 | 10.40 | 10.40 | 1,060,700 |
| 01 Oct 2021 | 9.94 | 9.98 | 9.90 | 9.97 | 9.97 | 565,700 |
| 30 Sep 2021 | 9.94 | 9.98 | 9.88 | 9.94 | 9.94 | 1,000,200 |
| 29 Sep 2021 | 9.80 | 9.89 | 9.73 | 9.86 | 9.86 | 441,900 |
| 28 Sep 2021 | 9.85 | 9.88 | 9.75 | 9.82 | 9.82 | 790,700 |
| 27 Sep 2021 | 9.60 | 9.77 | 9.57 | 9.76 | 9.76 | 1,090,300 |
| 24 Sep 2021 | 9.39 | 9.44 | 9.38 | 9.42 | 9.42 | 194,300 |
| 23 Sep 2021 | 9.39 | 9.43 | 9.37 | 9.40 | 9.40 | 339,000 |
| 22 Sep 2021 | 9.28 | 9.34 | 9.25 | 9.29 | 9.29 | 348,200 |
| 21 Sep 2021 | 9.09 | 9.18 | 9.02 | 9.16 | 9.16 | 776,900 |
| 20 Sep 2021 | 8.89 | 8.92 | 8.72 | 8.83 | 8.83 | 722,000 |
| 17 Sep 2021 | 9.16 | 9.28 | 9.13 | 9.16 | 9.16 | 404,400 |
| 16 Sep 2021 | 9.39 | 9.41 | 9.27 | 9.31 | 9.31 | 563,700 |
| 15 Sep 2021 | 9.38 | 9.49 | 9.37 | 9.49 | 9.49 | 636,500 |
| 14 Sep 2021 | 9.30 | 9.33 | 9.23 | 9.26 | 9.26 | 318,800 |
| 13 Sep 2021 | 9.07 | 9.12 | 9.03 | 9.12 | 9.12 | 579,600 |
| 10 Sep 2021 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | 277,900 |
| 09 Sep 2021 | 8.91 | 8.95 | 8.87 | 8.90 | 8.90 | 869,300 |
| 08 Sep 2021 | 8.90 | 8.92 | 8.83 | 8.90 | 8.90 | 1,603,100 |
| 07 Sep 2021 | 8.96 | 8.98 | 8.91 | 8.94 | 8.94 | 622,100 |
| 03 Sep 2021 | 8.66 | 8.74 | 8.64 | 8.73 | 8.73 | 518,600 |
| 02 Sep 2021 | 8.60 | 8.63 | 8.54 | 8.55 | 8.55 | 280,000 |
| 01 Sep 2021 | 8.47 | 8.57 | 8.47 | 8.54 | 8.54 | 560,100 |
| 31 Aug 2021 | 8.29 | 8.32 | 8.25 | 8.30 | 8.30 | 247,500 |
| *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.
