Gazprom PJSC ADR Historical Data

OGZD
Download
Date Close Price change Market cap Trading volume
Mar 7 $ 1.71
+0.00%
$ 3.42 billion $ 8.43 million
Feb 28 $ 1.71
-67.95%
$ 3.42 billion $ 14.15 million
Feb 21 $ 5.34
-34.51%
$ 10.69 billion $ 856,745
Feb 14 $ 8.16
-4.05%
$ 16.32 billion $ 462,039
Feb 7 $ 8.5
+0.87%
$ 17.01 billion $ 23,905
Jan 31 $ 8.43
+0.09%
$ 16.86 billion $ 4,850
Jan 24 $ 8.42
+4.66%
$ 16.85 billion $ 42,601
Jan 17 $ 8.05
-7.48%
$ 16.1 billion $ 90,579
Jan 10 $ 8.7
-5.25%
$ 17.4 billion $ 3.42 million
Jan 3 $ 9.18
-1.66%
$ 18.36 billion $ 97,567
Dec 27 $ 9.34
+2.17%
$ 18.67 billion $ 51,112
Dec 20 $ 9.14
+4.76%
$ 18.28 billion $ 53,590
Dec 13 $ 8.72
-2.88%
$ 17.45 billion $ 155.3 million
Dec 6 $ 8.98
-4.02%
$ 17.96 billion $ 25,501
Nov 29 $ 9.36
+5.59%
$ 18.72 billion $ 159,336
Nov 22 $ 8.64
-5.39%
$ 17.28 billion $ 673,089
Nov 15 $ 9.13
-0.07%
$ 18.26 billion $ 20,230
Nov 8 $ 9.14
-6.67%
$ 18.27 billion $ 13,295
Nov 1 $ 9.79
+0.93%
$ 19.58 billion $ 14,314
Oct 25 $ 9.7
-4.79%
$ 19.4 billion $ 27,185
Oct 18 $ 10.19
-0.78%
$ 20.37 billion $ 27,158
Oct 11 $ 10.27
+0.69%
$ 20.53 billion $ 318,856
Oct 4 $ 10.2
+3.03%
$ 20.39 billion $ 13,738
Sep 27 $ 9.9
+5.53%
$ 19.79 billion $ 65,082
Sep 20 $ 9.38
+2.47%
$ 18.76 billion $ 45,994
Sep 13 $ 9.15
+2.35%
$ 18.3 billion $ 778,300
Sep 6 $ 8.94
+3.05%
$ 17.88 billion $ 921,532
Aug 30 $ 8.68
+8.68%
$ 17.35 billion $ 1.07 million
Aug 23 $ 7.98
+2.39%
$ 15.97 billion $ 10,967
Aug 16 $ 7.8
-1.91%
$ 15.6 billion $ 891
Aug 9 $ 7.95
+2.55%
$ 15.9 billion $ 1,778
Aug 2 $ 7.64
-1.77%
$ 15.28 billion $ 5,084
Jul 26 $ 7.78
+3.04%
$ 15.56 billion $ 5,064
Jul 19 $ 7.54
+2.04%
$ 15.09 billion $ 935
Jul 12 $ 7.42
-5.55%
$ 7.94 million $ 5,246
Jul 5 $ 7.86
+1.71%
$ 8.41 million $ 485
Jun 28 $ 7.73
+1.50%
$ 8.26 million $ 2,404
Jun 21 $ 7.61
+2.90%
$ 8.14 million $ 91
Jun 14 $ 7.4
-3.56%
$ 7.91 million $ 13,348
Jun 7 $ 7.66
+2.91%
$ 8.19 million $ 16,288
May 31 $ 7.44
+4.92%
$ 7.96 million $ 1,739
May 24 $ 7.1
+1.57%
$ 7.59 million $ 1,938
May 17 $ 6.99
+4.24%
$ 7.48 million $ 94,173
May 10 $ 6.7
+4.86%
$ 7.17 million $ 1,202
May 3 $ 6.39
+5.29%
$ 6.84 million $ 5,166
Apr 26 $ 6.07
-1.04%
$ 6.49 million $ 897
Apr 19 $ 6.13
-0.09%
$ 6.56 million $ 18,010
Apr 12 $ 6.14
+8.21%
$ 6.56 million $ 19,466
Apr 5 $ 5.68
-4.41%
$ 6.08 million $ 1,923
Mar 29 $ 5.94
+0.70%
$ 6.36 million $ 3,029
Download