Gazprom PJSC ADR Historical Data

OGZD Page 3
Download
Date Close Price change Market cap Trading volume
Nov 28, 2021 $ 8.64
+0.00%
$ 17.28 billion $ 55,551
Nov 27, 2021 $ 8.64
+0.00%
$ 17.28 billion $ 55,551
Nov 26, 2021 $ 8.64
-4.13%
$ 17.28 billion $ 55,551
Nov 25, 2021 $ 9.01
+1.21%
$ 18.02 billion $ 667
Nov 24, 2021 $ 8.9
-0.72%
$ 17.8 billion $ 117,079
Nov 23, 2021 $ 8.97
+3.97%
$ 17.93 billion $ 15,262
Nov 22, 2021 $ 8.63
-5.53%
$ 17.25 billion $ 373,428
Nov 21, 2021 $ 9.13
+0.00%
$ 18.26 billion $ 2,839
Nov 20, 2021 $ 9.13
+0.00%
$ 18.26 billion $ 2,839
Nov 19, 2021 $ 9.13
-2.48%
$ 18.26 billion $ 2,839
Nov 18, 2021 $ 9.36
-1.83%
$ 18.72 billion $ 2,509
Nov 17, 2021 $ 9.54
+5.01%
$ 19.07 billion $ 6,695
Nov 16, 2021 $ 9.08
-1.73%
$ 18.16 billion $ 2,342
Nov 15, 2021 $ 9.24
+1.16%
$ 18.48 billion $ 166
Nov 14, 2021 $ 9.14
+0.00%
$ 18.27 billion $ 3,652
Nov 13, 2021 $ 9.14
+0.00%
$ 18.27 billion $ 3,652
Nov 12, 2021 $ 9.14
-5.45%
$ 18.27 billion $ 3,652
Nov 11, 2021 $ 9.66
-1.27%
$ 19.33 billion $ 454
Nov 10, 2021 $ 9.79
-0.33%
$ 19.57 billion $ 440
Nov 9, 2021 $ 9.82
-0.10%
$ 19.64 billion $ 334
Nov 8, 2021 $ 9.83
+0.41%
$ 19.66 billion $ 1,110
Nov 7, 2021 $ 9.79
+0.00%
$ 19.58 billion $ 1,311
Nov 6, 2021 $ 9.79
+0.00%
$ 19.58 billion $ 1,311
Nov 5, 2021 $ 9.79
+1.09%
$ 19.58 billion $ 1,311
Nov 4, 2021 $ 9.68
+0.46%
$ 19.37 billion $ 475
Nov 3, 2021 $ 9.64
-1.65%
$ 19.28 billion $ 1,754
Nov 2, 2021 $ 9.8
-1.49%
$ 19.6 billion $ 558
Nov 1, 2021 $ 9.95
+2.58%
$ 19.9 billion $ 7,594
Oct 31, 2021 $ 9.7
+0.00%
$ 19.4 billion $ 12,019
Oct 30, 2021 $ 9.7
+0.00%
$ 19.4 billion $ 12,019
Oct 29, 2021 $ 9.7
-2.67%
$ 19.4 billion $ 12,019
Oct 28, 2021 $ 9.96
-3.08%
$ 19.93 billion $ 628
Oct 27, 2021 $ 10.28
-2.23%
$ 20.56 billion $ 267
Oct 26, 2021 $ 10.52
+1.84%
$ 21.03 billion $ 1,839
Oct 25, 2021 $ 10.33
+1.37%
$ 20.65 billion $ 413
Oct 24, 2021 $ 10.19
+0.00%
$ 20.37 billion $ 672
Oct 23, 2021 $ 10.19
+0.00%
$ 20.37 billion $ 672
Oct 22, 2021 $ 10.19
+0.15%
$ 20.37 billion $ 672
Oct 21, 2021 $ 10.17
-1.12%
$ 20.34 billion $ 6,510
Oct 20, 2021 $ 10.29
+0.34%
$ 20.57 billion $ 1,306
Oct 19, 2021 $ 10.25
+1.03%
$ 20.5 billion $ 9,237
Oct 18, 2021 $ 10.15
-1.17%
$ 20.29 billion $ 8,087
Oct 17, 2021 $ 10.27
+0.00%
$ 20.53 billion $ 2,659
Oct 16, 2021 $ 10.27
+0.00%
$ 20.53 billion $ 2,659
Oct 15, 2021 $ 10.27
+0.34%
$ 20.53 billion $ 2,659
Oct 14, 2021 $ 10.23
+4.23%
$ 20.46 billion $ 307,907
Oct 13, 2021 $ 9.82
-2.24%
$ 19.63 billion $ 1,187
Oct 12, 2021 $ 10.04
-2.43%
$ 20.08 billion $ 231
Oct 11, 2021 $ 10.29
+0.93%
$ 20.58 billion $ 1,553
Oct 10, 2021 $ 10.2
+0.00%
$ 20.39 billion $ 1,091