Gazprom PJSC ADR Historical Data

OGZD Page 13
Download
Date Close Price change Market cap Trading volume
Jun 28, 2020 $ 5.47
-0.08%
$ 5.85 million $ 14,717
Jun 27, 2020 $ 5.47
-0.03%
$ 5.85 million $ 14,728
Jun 26, 2020 $ 5.47
+0.01%
$ 5.85 million $ 14,731
Jun 25, 2020 $ 5.47
+0.05%
$ 5.85 million $ 27
Jun 24, 2020 $ 5.47
-2.93%
$ 5.85 million $ 21,024
Jun 23, 2020 $ 5.64
+2.26%
$ 6.03 million $ 654
Jun 22, 2020 $ 5.51
-0.94%
$ 5.89 million $ 52,892
Jun 21, 2020 $ 5.56
+0.06%
$ 5.95 million $ 1,758
Jun 20, 2020 $ 5.56
-0.05%
$ 5.95 million $ 1,757
Jun 19, 2020 $ 5.56
+1.37%
$ 5.95 million $ 1,758
Jun 18, 2020 $ 5.49
-1.98%
$ 5.87 million $ 2,464
Jun 17, 2020 $ 5.6
-1.56%
$ 5.99 million $ 22
Jun 16, 2020 $ 5.69
+4.46%
$ 6.08 million $ 301
Jun 15, 2020 $ 5.45
-1.96%
$ 5.82 million $ 2,962
Jun 14, 2020 $ 5.55
-0.66%
$ 5.94 million $ 494
Jun 13, 2020 $ 5.59
+0.34%
$ 5.98 million $ 498
Jun 12, 2020 $ 5.57
-0.36%
$ 5.96 million $ 496
Jun 11, 2020 $ 5.59
-3.48%
$ 5.98 million $ 2,019
Jun 10, 2020 $ 5.79
-1.69%
$ 6.2 million $ 371
Jun 9, 2020 $ 5.89
-0.56%
$ 6.3 million $ 501
Jun 8, 2020 $ 5.93
+0.67%
$ 6.34 million $ 184
Jun 7, 2020 $ 5.89
-0.10%
$ 6.3 million $ 365
Jun 6, 2020 $ 5.89
+0.05%
$ 6.3 million $ 365
Jun 5, 2020 $ 5.89
+2.01%
$ 6.3 million $ 365
Jun 4, 2020 $ 5.77
-3.46%
$ 6.18 million $ 635
Jun 3, 2020 $ 5.98
+2.39%
$ 6.4 million $ 1,178
Jun 2, 2020 $ 5.84
+2.80%
$ 6.25 million $ 853
Jun 1, 2020 $ 5.68
+3.12%
$ 6.08 million $ 4,342
May 31, 2020 $ 5.51
-0.01%
$ 5.89 million $ 39
May 30, 2020 $ 5.51
-0.09%
$ 5.89 million $ 39
May 29, 2020 $ 5.52
+0.46%
$ 5.9 million $ 39
May 28, 2020 $ 5.49
+2.02%
$ 5.87 million $ 659
May 27, 2020 $ 5.38
-3.26%
$ 5.76 million $ 3,805
May 26, 2020 $ 5.56
+4.04%
$ 5.95 million $ 484
May 25, 2020 $ 5.35
-0.37%
$ 5.72 million $ 11,679
May 24, 2020 $ 5.37
+0.01%
$ 5.74 million $ 11,721
May 23, 2020 $ 5.37
+0.03%
$ 5.74 million $ 11,720
May 22, 2020 $ 5.36
-0.92%
$ 5.74 million $ 11,716
May 21, 2020 $ 5.41
-0.64%
$ 5.79 million $ 6,611
May 20, 2020 $ 5.45
+2.79%
$ 5.83 million $ 12,583
May 19, 2020 $ 5.3
+3.03%
$ 5.67 million $ 1,172
May 18, 2020 $ 5.15
+3.31%
$ 5.5 million $ 5,502
May 17, 2020 $ 4.98
-0.10%
$ 5.33 million $ 100
May 16, 2020 $ 4.99
-0.14%
$ 5.33 million $ 100
May 15, 2020 $ 4.99
+2.20%
$ 5.34 million $ 100
May 14, 2020 $ 4.88
-1.70%
$ 5.22 million $ 992
May 13, 2020 $ 4.97
-0.81%
$ 5.31 million $ 1,019
May 12, 2020 $ 5.01
+1.21%
$ 5.36 million $ 391
May 11, 2020 $ 4.95
-0.32%
$ 5.29 million $ 2,638
May 10, 2020 $ 4.97
+0.01%
$ 5.31 million $ 298