Gazprom PJSC ADR Historical Data

OGZD Page 10
Download
Date Close Price change Market cap Trading volume
Nov 27, 2020 $ 4.82
-0.56%
$ 5.16 million $ 3,288
Nov 26, 2020 $ 4.85
-0.41%
$ 5.18 million $ 8,168
Nov 25, 2020 $ 4.87
+0.23%
$ 5.21 million $ 6,183
Nov 24, 2020 $ 4.86
+2.38%
$ 5.2 million $ 549
Nov 23, 2020 $ 4.74
+0.22%
$ 5.07 million $ 138
Nov 22, 2020 $ 4.73
+0.03%
$ 5.06 million $ 213
Nov 21, 2020 $ 4.73
+0.04%
$ 5.06 million $ 213
Nov 20, 2020 $ 4.73
-0.40%
$ 5.06 million $ 213
Nov 19, 2020 $ 4.75
-2.21%
$ 5.08 million $ 841
Nov 18, 2020 $ 4.86
+3.35%
$ 5.19 million $ 5,327
Nov 17, 2020 $ 4.7
-1.31%
$ 5.03 million $ 531
Nov 16, 2020 $ 4.76
+4.47%
$ 5.09 million $ 4,085
Nov 15, 2020 $ 4.56
+0.10%
$ 4.87 million $ 7,523
Nov 14, 2020 $ 4.55
-0.07%
$ 4.87 million $ 7,516
Nov 13, 2020 $ 4.56
+2.32%
$ 4.87 million $ 7,521
Nov 12, 2020 $ 4.45
+1.10%
$ 4.76 million $ 4,318
Nov 11, 2020 $ 4.4
-1.48%
$ 4.71 million $ 1,805
Nov 10, 2020 $ 4.47
+0.22%
$ 4.78 million $ 4,259
Nov 9, 2020 $ 4.46
+5.16%
$ 4.77 million $ 26,520
Nov 6, 2020 $ 4.19
-0.47%
$ 4.48 million $ 1,501
Nov 5, 2020 $ 4.21
+2.65%
$ 4.51 million $ 10,670
Nov 4, 2020 $ 4.1
+2.85%
$ 4.39 million $ 915
Nov 3, 2020 $ 3.99
+4.69%
$ 4.27 million $ 2,346
Nov 2, 2020 $ 3.81
-0.90%
$ 4.08 million $ 3,541
Nov 1, 2020 $ 3.85
+0.08%
$ 4.11 million $ 681
Oct 31, 2020 $ 3.84
-0.11%
$ 4.11 million $ 680
Oct 30, 2020 $ 3.85
-1.84%
$ 4.11 million $ 681
Oct 29, 2020 $ 3.92
+1.27%
$ 4.19 million $ 184
Oct 28, 2020 $ 3.87
-4.72%
$ 4.14 million $ 6,606
Oct 27, 2020 $ 4.06
-3.47%
$ 4.34 million $ 18,957
Oct 26, 2020 $ 4.21
-1.31%
$ 4.5 million $ 13
Oct 25, 2020 $ 4.26
-0.06%
$ 4.56 million $ 7,832
Oct 24, 2020 $ 4.27
-0.02%
$ 4.56 million $ 7,835
Oct 23, 2020 $ 4.27
+0.72%
$ 4.56 million $ 7,837
Oct 22, 2020 $ 4.24
+0.05%
$ 4.53 million $ 1,762
Oct 21, 2020 $ 4.23
+0.28%
$ 4.53 million $ 1,537
Oct 20, 2020 $ 4.22
+1.12%
$ 4.52 million $ 844
Oct 19, 2020 $ 4.18
+0.63%
$ 4.47 million $ 1,165
Oct 18, 2020 $ 4.15
-0.01%
$ 4.44 million $ 6,485
Oct 17, 2020 $ 4.15
-0.02%
$ 4.44 million $ 6,486
Oct 16, 2020 $ 4.15
-0.93%
$ 4.44 million $ 6,487
Oct 15, 2020 $ 4.19
-1.34%
$ 4.48 million $ 3,569
Oct 14, 2020 $ 4.25
-0.80%
$ 4.54 million $ 268
Oct 13, 2020 $ 4.28
-0.94%
$ 4.58 million $ 5,826
Oct 12, 2020 $ 4.32
+0.65%
$ 4.62 million $ 1,102
Oct 11, 2020 $ 4.29
-0.01%
$ 4.59 million $ 5,972
Oct 10, 2020 $ 4.29
-0.05%
$ 4.59 million $ 5,972
Oct 9, 2020 $ 4.3
+0.47%
$ 4.59 million $ 5,975
Oct 8, 2020 $ 4.23
-0.04%
$ 4.53 million $ 4,123
Oct 7, 2020 $ 4.23
-3.03%
$ 4.53 million $ 4,125