Gazprom PJSC ADR Historical Data

OGZD
Download
Date Close Price change Market cap Trading volume
Mar 9, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 8, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 7, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 6, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 5, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 4, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 3, 2022 $ 1.71
+0.00%
$ 3.42 billion $ 2.81 million
Mar 2, 2022 $ 1.71
+44.76%
$ 3.42 billion $ 2.81 million
Mar 1, 2022 $ 1.18
-58.94%
$ 2.37 billion $ 28,772
Feb 28, 2022 $ 2.88
-46.08%
$ 5.76 billion $ 69,067
Feb 27, 2022 $ 5.34
+0.00%
$ 10.69 billion $ 16,032
Feb 26, 2022 $ 5.34
+0.00%
$ 10.69 billion $ 16,032
Feb 25, 2022 $ 5.34
+23.48%
$ 10.69 billion $ 16,032
Feb 24, 2022 $ 4.33
-33.61%
$ 8.66 billion $ 153,267
Feb 23, 2022 $ 6.52
-8.53%
$ 13.04 billion $ 14,335
Feb 22, 2022 $ 7.13
+1.29%
$ 14.25 billion $ 124,252
Feb 21, 2022 $ 7.04
-13.77%
$ 14.07 billion $ 516,794
Feb 20, 2022 $ 8.16
+0.00%
$ 16.32 billion $ 11,620
Feb 19, 2022 $ 8.16
+0.00%
$ 16.32 billion $ 11,620
Feb 18, 2022 $ 8.16
-3.91%
$ 16.32 billion $ 11,620
Feb 17, 2022 $ 8.49
-4.55%
$ 16.98 billion $ 2,165
Feb 16, 2022 $ 8.9
+2.21%
$ 17.79 billion $ 403,337
Feb 15, 2022 $ 8.71
+3.58%
$ 17.41 billion $ 16,635
Feb 14, 2022 $ 8.4
-1.18%
$ 16.81 billion $ 5,042
Feb 13, 2022 $ 8.5
+0.00%
$ 17.01 billion $ 1,191
Feb 12, 2022 $ 8.5
+0.00%
$ 17.01 billion $ 1,191
Feb 11, 2022 $ 8.5
-4.08%
$ 17.01 billion $ 1,191
Feb 10, 2022 $ 8.87
-1.34%
$ 17.73 billion $ 9,008
Feb 9, 2022 $ 8.99
+2.24%
$ 17.97 billion $ 5,778
Feb 8, 2022 $ 8.79
+3.89%
$ 17.58 billion $ 3,111
Feb 7, 2022 $ 8.46
+0.34%
$ 16.92 billion $ 2,436
Feb 6, 2022 $ 8.43
+0.00%
$ 16.86 billion $ 725
Feb 5, 2022 $ 8.43
+0.00%
$ 16.86 billion $ 725
Feb 4, 2022 $ 8.43
-0.66%
$ 16.86 billion $ 725
Feb 3, 2022 $ 8.49
-2.07%
$ 16.97 billion $ 280
Feb 2, 2022 $ 8.67
+0.65%
$ 17.33 billion $ 1,031
Feb 1, 2022 $ 8.61
+0.67%
$ 17.22 billion $ 482
Jan 31, 2022 $ 8.55
+1.54%
$ 17.11 billion $ 881
Jan 30, 2022 $ 8.42
+0.00%
$ 16.85 billion $ 2,586
Jan 29, 2022 $ 8.42
+0.00%
$ 16.85 billion $ 2,586
Jan 28, 2022 $ 8.42
+1.59%
$ 16.85 billion $ 2,586
Jan 27, 2022 $ 8.29
+9.71%
$ 16.58 billion $ 4,975
Jan 26, 2022 $ 7.56
+2.32%
$ 15.11 billion $ 2,403
Jan 25, 2022 $ 7.39
+1.14%
$ 14.77 billion $ 3,804
Jan 24, 2022 $ 7.3
-9.26%
$ 14.61 billion $ 23,662
Jan 23, 2022 $ 8.05
+0.00%
$ 16.1 billion $ 5,746
Jan 22, 2022 $ 8.05
+0.00%
$ 16.1 billion $ 5,746
Jan 21, 2022 $ 8.05
-2.66%
$ 16.1 billion $ 5,746
Jan 20, 2022 $ 8.27
+0.22%
$ 16.54 billion $ 2,654
Jan 19, 2022 $ 8.25
+5.62%
$ 16.5 billion $ 35,475
Download