Gazprom PJSC ADR Historical Data

OGZD Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9, 2021 $ 10.2
+0.00%
$ 20.39 billion $ 1,091
Oct 8, 2021 $ 10.2
-0.24%
$ 20.39 billion $ 1,091
Oct 7, 2021 $ 10.22
-1.68%
$ 20.44 billion $ 3,617
Oct 6, 2021 $ 10.4
-2.02%
$ 20.79 billion $ 2,999
Oct 5, 2021 $ 10.61
+4.47%
$ 21.22 billion $ 3,280
Oct 4, 2021 $ 10.16
+2.63%
$ 20.31 billion $ 569
Oct 3, 2021 $ 9.9
+0.00%
$ 19.79 billion $ 584
Oct 2, 2021 $ 9.9
+0.00%
$ 19.79 billion $ 584
Oct 1, 2021 $ 9.9
-0.22%
$ 19.79 billion $ 584
Sep 30, 2021 $ 9.92
+1.41%
$ 19.84 billion $ 61,528
Sep 29, 2021 $ 9.78
-0.16%
$ 19.56 billion $ 450
Sep 28, 2021 $ 9.8
+2.04%
$ 19.59 billion $ 970
Sep 27, 2021 $ 9.6
+2.38%
$ 19.2 billion $ 384
Sep 26, 2021 $ 9.38
+0.00%
$ 18.76 billion $ 965
Sep 25, 2021 $ 9.38
+0.00%
$ 18.76 billion $ 965
Sep 24, 2021 $ 9.38
+0.21%
$ 18.76 billion $ 965
Sep 23, 2021 $ 9.36
+0.58%
$ 18.72 billion $ 1,517
Sep 22, 2021 $ 9.3
+2.94%
$ 18.61 billion $ 372
Sep 21, 2021 $ 9.04
+2.01%
$ 18.08 billion $ 534
Sep 20, 2021 $ 8.86
-3.19%
$ 17.72 billion $ 40,675
Sep 19, 2021 $ 9.15
+0.00%
$ 18.3 billion $ 2,353
Sep 18, 2021 $ 9.15
+0.00%
$ 18.3 billion $ 2,353
Sep 17, 2021 $ 9.15
-1.95%
$ 18.3 billion $ 2,353
Sep 16, 2021 $ 9.33
-0.61%
$ 18.67 billion $ 448
Sep 15, 2021 $ 9.39
+1.39%
$ 18.78 billion $ 413
Sep 14, 2021 $ 9.26
+2.43%
$ 18.52 billion $ 768,218
Sep 13, 2021 $ 9.04
+1.12%
$ 18.08 billion $ 2,162
Sep 12, 2021 $ 8.94
+0.00%
$ 17.88 billion $ 1,483
Sep 11, 2021 $ 8.94
+0.00%
$ 17.88 billion $ 1,483
Sep 10, 2021 $ 8.94
+0.18%
$ 17.88 billion $ 1,483
Sep 9, 2021 $ 8.93
+0.93%
$ 17.85 billion $ 55,791
Sep 8, 2021 $ 8.84
-1.05%
$ 17.69 billion $ 425,766
Sep 7, 2021 $ 8.94
+1.41%
$ 17.88 billion $ 416,716
Sep 6, 2021 $ 8.81
+1.58%
$ 17.63 billion $ 18,809
Sep 5, 2021 $ 8.68
+0.00%
$ 17.35 billion $ 354,690
Sep 4, 2021 $ 8.68
+0.00%
$ 17.35 billion $ 354,690
Sep 3, 2021 $ 8.68
+1.38%
$ 17.35 billion $ 354,690
Sep 2, 2021 $ 8.56
+0.94%
$ 17.12 billion $ 514
Sep 1, 2021 $ 8.48
+2.79%
$ 16.96 billion $ 390
Aug 31, 2021 $ 8.25
+3.32%
$ 16.5 billion $ 602
Aug 30, 2021 $ 7.98
+0.00%
$ 15.97 billion $ 3,297
Aug 29, 2021 $ 7.98
+0.00%
$ 15.97 billion $ 3,297
Aug 28, 2021 $ 7.98
+0.00%
$ 15.97 billion $ 3,297
Aug 27, 2021 $ 7.98
+1.42%
$ 15.97 billion $ 3,297
Aug 26, 2021 $ 7.87
-0.81%
$ 15.74 billion $ 8
Aug 25, 2021 $ 7.94
-1.51%
$ 15.87 billion $ 183
Aug 24, 2021 $ 8.06
+0.98%
$ 16.12 billion $ 64
Aug 23, 2021 $ 7.98
+2.33%
$ 15.96 billion $ 822
Aug 22, 2021 $ 7.8
+0.00%
$ 15.6 billion $ 55
Aug 21, 2021 $ 7.8
+0.00%
$ 15.6 billion $ 55