Gazprom PJSC ADR Historical Data

OGZD Page 2
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $ 7.81
-7.74%
$ 15.62 billion $ 34,712
Jan 17, 2022 $ 8.47
-2.68%
$ 16.93 billion $ 499
Jan 16, 2022 $ 8.7
+0.00%
$ 17.4 billion $ 1.12 million
Jan 15, 2022 $ 8.7
+0.00%
$ 17.4 billion $ 1.12 million
Jan 14, 2022 $ 8.7
-0.05%
$ 17.4 billion $ 1.12 million
Jan 13, 2022 $ 8.7
-5.79%
$ 17.41 billion $ 43,602
Jan 12, 2022 $ 9.24
+1.42%
$ 18.48 billion $ 11,797
Jan 11, 2022 $ 9.11
+0.75%
$ 18.22 billion $ 2,387
Jan 10, 2022 $ 9.04
-1.52%
$ 18.08 billion $ 11,627
Jan 9, 2022 $ 9.18
+0.00%
$ 18.36 billion $ 432
Jan 8, 2022 $ 9.18
+0.00%
$ 18.36 billion $ 432
Jan 7, 2022 $ 9.18
+2.95%
$ 18.36 billion $ 432
Jan 6, 2022 $ 8.92
-1.45%
$ 17.84 billion $ 59,483
Jan 5, 2022 $ 9.05
-2.83%
$ 18.1 billion $ 21,681
Jan 4, 2022 $ 9.31
-0.25%
$ 18.63 billion $ 2,757
Jan 3, 2022 $ 9.34
+0.00%
$ 18.67 billion $ 12,352
Jan 2, 2022 $ 9.34
+0.00%
$ 18.67 billion $ 12,352
Jan 1, 2022 $ 9.34
+0.00%
$ 18.67 billion $ 12,352
Dec 31, 2021 $ 9.34
+2.41%
$ 18.67 billion $ 12,352
Dec 30, 2021 $ 9.12
+0.55%
$ 18.23 billion $ 12,617
Dec 29, 2021 $ 9.07
-1.58%
$ 18.13 billion $ 363
Dec 27, 2021 $ 9.14
+0.00%
$ 18.28 billion $ 1,078
Dec 26, 2021 $ 9.14
+0.00%
$ 18.28 billion $ 1,078
Dec 25, 2021 $ 9.14
+0.00%
$ 18.28 billion $ 1,078
Dec 24, 2021 $ 9.14
-0.94%
$ 18.28 billion $ 1,078
Dec 23, 2021 $ 9.22
-1.75%
$ 18.45 billion $ 22,325
Dec 22, 2021 $ 9.39
+4.16%
$ 18.78 billion $ 1,737
Dec 21, 2021 $ 9.01
+3.79%
$ 18.03 billion $ 2,758
Dec 20, 2021 $ 8.68
-0.44%
$ 17.37 billion $ 24,613
Dec 19, 2021 $ 8.72
+0.00%
$ 17.45 billion $ 18,746
Dec 18, 2021 $ 8.72
+0.00%
$ 17.45 billion $ 18,746
Dec 17, 2021 $ 8.72
-0.48%
$ 17.45 billion $ 18,746
Dec 16, 2021 $ 8.89
+3.93%
$ 17.77 billion $ 25,115
Dec 15, 2021 $ 8.55
-0.24%
$ 17.1 billion $ 1,642
Dec 14, 2021 $ 8.57
+0.33%
$ 17.14 billion $ 155.21 million
Dec 13, 2021 $ 8.54
-4.88%
$ 17.09 billion $ 2,452
Dec 12, 2021 $ 8.98
+0.00%
$ 17.96 billion $ 341
Dec 11, 2021 $ 8.98
+0.00%
$ 17.96 billion $ 341
Dec 10, 2021 $ 8.98
-1.52%
$ 17.96 billion $ 341
Dec 9, 2021 $ 9.12
-0.03%
$ 18.24 billion $ 894
Dec 8, 2021 $ 9.12
-0.24%
$ 18.25 billion $ 538
Dec 7, 2021 $ 9.15
+1.05%
$ 18.29 billion $ 1,838
Dec 6, 2021 $ 9.05
-3.28%
$ 18.1 billion $ 21,206
Dec 5, 2021 $ 9.36
+0.00%
$ 18.72 billion $ 561
Dec 4, 2021 $ 9.36
+0.00%
$ 18.72 billion $ 561
Dec 3, 2021 $ 9.36
-1.00%
$ 18.72 billion $ 561
Dec 2, 2021 $ 9.45
+0.64%
$ 18.91 billion $ 936
Dec 1, 2021 $ 9.39
+4.49%
$ 18.79 billion $ 2,555
Nov 30, 2021 $ 8.99
-0.71%
$ 17.98 billion $ 1,654
Nov 29, 2021 $ 9.05
+2.14%
$ 18.11 billion $ 152,507