Gazprom PJSC ADR Historical Data

OGZD Page 6
Download
Date Close Price change Market cap Trading volume
Jun 27, 2021 $ 7.61
-0.42%
$ 8.14 million $ 8
Jun 26, 2021 $ 7.63
+0.35%
$ 8.16 million $ 8
Jun 25, 2021 $ 7.61
-0.27%
$ 8.14 million $ 8
Jun 24, 2021 $ 7.62
+0.16%
$ 8.15 million $ 23
Jun 23, 2021 $ 7.61
+1.65%
$ 8.14 million $ 8
Jun 22, 2021 $ 7.49
+1.57%
$ 8.01 million $ 30
Jun 21, 2021 $ 7.36
-0.48%
$ 7.87 million $ 7
Jun 20, 2021 $ 7.4
+0.08%
$ 7.91 million $ 1,325
Jun 19, 2021 $ 7.39
-0.16%
$ 7.91 million $ 1,324
Jun 18, 2021 $ 7.4
-1.30%
$ 7.91 million $ 1,326
Jun 17, 2021 $ 7.5
-0.58%
$ 8.02 million $ 97
Jun 16, 2021 $ 7.54
-0.08%
$ 8.06 million $ 3,890
Jun 15, 2021 $ 7.55
-1.80%
$ 8.07 million $ 5,339
Jun 14, 2021 $ 7.68
+0.19%
$ 8.22 million $ 46
Jun 13, 2021 $ 7.66
+0.23%
$ 8.19 million $ 5,321
Jun 12, 2021 $ 7.65
-0.12%
$ 8.18 million $ 5,311
Jun 11, 2021 $ 7.65
-0.02%
$ 8.19 million $ 5,316
Jun 10, 2021 $ 7.67
+0.80%
$ 8.2 million $ 107
Jun 9, 2021 $ 7.61
+1.01%
$ 8.14 million $ 8
Jun 8, 2021 $ 7.53
+0.21%
$ 8.06 million $ 166
Jun 7, 2021 $ 7.51
+0.91%
$ 8.04 million $ 60
Jun 6, 2021 $ 7.44
-0.11%
$ 7.96 million $ 380
Jun 5, 2021 $ 7.45
+0.31%
$ 7.96 million $ 380
Jun 4, 2021 $ 7.43
+1.36%
$ 7.95 million $ 379
Jun 3, 2021 $ 7.33
+0.26%
$ 7.84 million $ 381
Jun 2, 2021 $ 7.32
+2.37%
$ 7.82 million $ 197
Jun 1, 2021 $ 7.14
+0.70%
$ 7.64 million $ 21
May 30, 2021 $ 7.1
-0.01%
$ 7.59 million $ 206
May 29, 2021 $ 7.09
+0.01%
$ 7.59 million $ 206
May 28, 2021 $ 7.09
-0.08%
$ 7.59 million $ 206
May 27, 2021 $ 7.1
+0.64%
$ 7.6 million $ 21
May 26, 2021 $ 7.06
+0.44%
$ 7.55 million $ 28
May 25, 2021 $ 7.02
+0.59%
$ 7.51 million $ 1,264
May 24, 2021 $ 6.98
-0.10%
$ 7.47 million $ 7
May 23, 2021 $ 6.99
+0.04%
$ 7.48 million $ 7
May 22, 2021 $ 6.99
-0.10%
$ 7.48 million $ 7
May 21, 2021 $ 6.99
+0.16%
$ 7.48 million $ 7
May 20, 2021 $ 6.98
+0.68%
$ 7.46 million $ 154
May 19, 2021 $ 6.93
+0.40%
$ 7.41 million $ 69,562
May 18, 2021 $ 6.91
+2.01%
$ 7.39 million $ 12,275
May 17, 2021 $ 6.77
+0.94%
$ 7.24 million $ 12,161
May 16, 2021 $ 6.7
+0.03%
$ 7.17 million $ 147
May 15, 2021 $ 6.7
+0.02%
$ 7.17 million $ 147
May 14, 2021 $ 6.7
+1.45%
$ 7.17 million $ 147
May 13, 2021 $ 6.61
+2.04%
$ 7.06 million $ 456
May 12, 2021 $ 6.5
+0.72%
$ 6.95 million $ 78
May 11, 2021 $ 6.45
-0.16%
$ 6.9 million $ 155
May 10, 2021 $ 6.46
+1.07%
$ 6.91 million $ 71
May 9, 2021 $ 6.39
-0.02%
$ 6.84 million $ 914
May 8, 2021 $ 6.39
+0.01%
$ 6.84 million $ 914