Gazprom PJSC ADR Historical Data

OGZD Page 9
Download
Date Close Price change Market cap Trading volume
Jan 22, 2021 $ 5.7
-2.99%
$ 6.1 million $ 741
Jan 21, 2021 $ 5.88
-2.63%
$ 6.29 million $ 729
Jan 20, 2021 $ 6.04
+0.51%
$ 6.46 million $ 1,431
Jan 19, 2021 $ 6.01
-1.15%
$ 6.43 million $ 102
Jan 18, 2021 $ 6.08
+1.95%
$ 6.5 million $ 1,721
Jan 16, 2021 $ 6.07
-0.04%
$ 6.49 million $ 261
Jan 15, 2021 $ 6.07
-1.52%
$ 6.49 million $ 261
Jan 14, 2021 $ 6.16
+0.58%
$ 6.59 million $ 92
Jan 13, 2021 $ 6.12
+0.06%
$ 6.55 million $ 1,574
Jan 12, 2021 $ 6.12
+1.22%
$ 6.54 million $ 74,401
Jan 11, 2021 $ 6.05
+0.77%
$ 6.47 million $ 502
Jan 10, 2021 $ 6
+0.09%
$ 6.42 million $ 3,342
Jan 9, 2021 $ 6
+0.08%
$ 6.41 million $ 3,339
Jan 8, 2021 $ 5.99
+2.03%
$ 6.41 million $ 3,337
Jan 7, 2021 $ 5.87
+1.91%
$ 6.28 million $ 235
Jan 6, 2021 $ 5.76
-0.81%
$ 6.16 million $ 138
Jan 5, 2021 $ 5.81
+0.13%
$ 6.21 million $ 2,347
Jan 4, 2021 $ 5.59
-0.05%
$ 5.97 million $ 28
Jan 3, 2021 $ 5.59
+0.01%
$ 5.98 million $ 28
Jan 2, 2021 $ 5.59
-0.04%
$ 5.98 million $ 28
Jan 1, 2021 $ 5.59
+0.06%
$ 5.98 million $ 28
Dec 31, 2020 $ 5.59
-0.31%
$ 5.98 million $ 28
Dec 30, 2020 $ 5.6
-0.02%
$ 5.99 million $ 28
Dec 29, 2020 $ 5.62
+0.16%
$ 6.01 million $ 1,033
Dec 26, 2020 $ 5.46
-0.13%
$ 5.84 million $ 1,343
Dec 25, 2020 $ 5.47
-0.03%
$ 5.85 million $ 1,345
Dec 24, 2020 $ 5.47
-0.31%
$ 5.85 million $ 1,345
Dec 23, 2020 $ 5.47
-0.34%
$ 5.85 million $ 3,131
Dec 22, 2020 $ 5.49
+2.70%
$ 5.87 million $ 3,142
Dec 21, 2020 $ 5.35
+0.02%
$ 5.72 million $ 2,017
Dec 17, 2020 $ 5.81
+5.43%
$ 6.22 million $ 2,586
Dec 16, 2020 $ 5.51
+1.81%
$ 5.9 million $ 877
Dec 15, 2020 $ 5.41
-0.02%
$ 5.79 million $ 5,504
Dec 14, 2020 $ 5.41
+0.01%
$ 5.79 million $ 5,506
Dec 13, 2020 $ 5.41
-0.02%
$ 5.79 million $ 5,504
Dec 12, 2020 $ 5.42
+0.07%
$ 5.79 million $ 5,507
Dec 11, 2020 $ 5.42
+3.63%
$ 5.8 million $ 5,513
Dec 10, 2020 $ 5.23
+1.49%
$ 5.59 million $ 7,562
Dec 9, 2020 $ 5.15
+1.00%
$ 5.51 million $ 253
Dec 8, 2020 $ 5.1
-0.53%
$ 5.46 million $ 112
Dec 7, 2020 $ 5.13
+1.90%
$ 5.49 million $ 3,847
Dec 6, 2020 $ 5.03
-0.07%
$ 5.38 million $ 1,832
Dec 5, 2020 $ 5.04
-0.01%
$ 5.39 million $ 1,835
Dec 4, 2020 $ 5.04
+2.70%
$ 5.39 million $ 1,835
Dec 3, 2020 $ 4.91
+0.61%
$ 5.25 million $ 1,787
Dec 2, 2020 $ 4.88
+0.56%
$ 5.22 million $ 176
Dec 1, 2020 $ 4.85
+3.35%
$ 5.19 million $ 4,557
Nov 30, 2020 $ 4.75
-1.49%
$ 5.08 million $ 261
Nov 29, 2020 $ 4.82
+0.03%
$ 5.16 million $ 3,288
Nov 28, 2020 $ 4.82
-0.05%
$ 5.16 million $ 3,287