GZPFY - PJSC Gazprom Neft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201932.0533.2032.0533.2033.20946
05 Dec 201932.6732.7132.0532.7132.712,600
04 Dec 201933.0633.0632.4932.7432.743,000
03 Dec 201932.7332.7732.5532.7732.775,200
02 Dec 201933.1333.2033.1333.2033.20300
29 Nov 201933.2033.2033.2033.2033.2053,100
27 Nov 201932.7033.2032.2433.2033.203,200
26 Nov 201933.1033.1033.0233.0233.021,700
25 Nov 201933.0033.0033.0033.0033.00300
22 Nov 201933.0933.1032.5033.0033.001,400
21 Nov 201932.4533.2032.4533.2033.201,600
20 Nov 201933.0033.0033.0033.0033.00100
19 Nov 201932.7033.0032.7033.0033.00800
18 Nov 201932.7532.9532.7532.9532.95600
15 Nov 201932.7033.0032.7032.9532.951,200
14 Nov 201932.9332.9332.1032.1032.10900
13 Nov 201932.7832.7831.7531.9331.933,900
12 Nov 201932.9832.9832.9832.9832.98800
11 Nov 201933.4533.4533.2033.2033.201,700
08 Nov 201933.2633.5532.8032.8332.832,900
07 Nov 201933.4833.5032.6033.5033.501,900
06 Nov 201932.6033.0232.6033.0233.029,400
05 Nov 201933.3333.3332.5532.6032.602,300
04 Nov 201932.7532.7532.6732.6732.671,200
01 Nov 201933.1333.1332.2532.2532.25800
31 Oct 201931.9032.6031.9032.5832.581,200
30 Oct 201932.0032.5832.0032.5832.581,200
29 Oct 201932.0032.0032.0032.0032.00300
28 Oct 201932.7932.7932.1132.1232.12900
25 Oct 201931.9031.9031.9031.9031.90100
24 Oct 201931.9031.9031.9031.9031.904,400
23 Oct 201932.1532.1532.1532.1532.15100
22 Oct 201932.2532.2532.1532.1532.151,500
21 Oct 201932.2032.8132.2032.2032.20600
18 Oct 201932.2032.7132.2032.7032.70700
17 Oct 201932.6532.6532.0032.1032.10700
17 Oct 20191.41944 Dividend
16 Oct 201933.0033.5833.0033.5832.16900
15 Oct 201933.3133.3132.4632.4631.091,100
14 Oct 201932.8033.4232.6033.4232.01600
11 Oct 201932.4033.1832.4033.1831.78700
10 Oct 201931.7531.7531.7531.7530.41200
09 Oct 201931.8632.3531.8632.3530.982,100
08 Oct 201932.4032.4032.4032.4031.03100
07 Oct 201931.4532.4031.4532.4031.03800
04 Oct 201931.4531.6031.4531.6030.26500
03 Oct 201932.0732.0732.0732.0730.71200
02 Oct 201932.4132.4132.2832.2830.929,700
01 Oct 201932.6832.6832.6832.6831.30400
30 Sep 201931.8531.9631.8531.8730.521,600
27 Sep 201932.1932.1932.1932.1930.83300
26 Sep 201931.9231.9231.9231.9230.57200
25 Sep 201932.5332.5831.7631.9230.571,200
24 Sep 201932.2032.4032.2032.4031.03400
23 Sep 201931.9532.9831.9532.9831.591,000
20 Sep 201932.4032.4032.4032.4031.03600
19 Sep 201932.9332.9332.9332.9331.54300
18 Sep 201932.4932.4932.4932.4931.12300
17 Sep 201933.2833.2833.2833.2831.872,000
16 Sep 201933.0033.6133.0033.6132.192,900
13 Sep 201931.9031.9031.9031.9030.55300
12 Sep 201931.0131.0131.0131.0129.70100
11 Sep 201931.0131.0131.0131.0129.70-
10 Sep 201931.0131.0131.0131.0129.70-
09 Sep 201931.0131.0131.0131.0129.70-
06 Sep 201931.0131.0131.0131.0129.70-
05 Sep 201931.0131.0131.0131.0129.70-
04 Sep 201931.0131.0131.0131.0129.70300
03 Sep 201930.9830.9830.9830.9829.67-
30 Aug 201930.9830.9830.9830.9829.67-
29 Aug 201930.9830.9830.9830.9829.67-
28 Aug 201930.9830.9830.9830.9829.6716,400
27 Aug 201931.6231.6230.7630.7629.4631,700
26 Aug 201931.9031.9031.9031.9030.55-
23 Aug 201931.9031.9031.9031.9030.552,400
22 Aug 201931.9231.9231.7531.7530.41500
21 Aug 201932.0732.0731.3032.0730.713,500
20 Aug 201931.2531.2630.4830.4829.195,500
19 Aug 201930.1531.0030.1531.0029.69800
16 Aug 201931.1231.1231.1231.1229.80-
15 Aug 201931.5031.5531.1231.1229.802,800
14 Aug 201932.3832.3831.7031.7030.363,100
13 Aug 201932.0032.4031.9032.1930.833,600
12 Aug 201932.2532.2532.1932.1930.832,600
09 Aug 201931.9131.9131.6531.6530.316,200
08 Aug 201931.9532.6931.9532.6931.311,800
07 Aug 201931.5131.5131.4331.4330.101,900
06 Aug 201932.2632.2632.2632.2630.901,400
05 Aug 201931.9531.9531.3831.3830.052,600
02 Aug 201933.5033.5033.5033.5032.08100
01 Aug 201933.5033.5033.5033.5032.08900
31 Jul 201932.8032.8032.8032.8031.411,600
30 Jul 201933.0033.0033.0033.0031.61100
29 Jul 201933.0033.0033.0033.0031.612,200
26 Jul 201932.7633.1032.1932.6731.293,200
25 Jul 201932.2032.2032.2032.2030.84100
24 Jul 201931.6532.2531.6532.2030.842,000
23 Jul 201931.4631.4831.4631.4830.15500
22 Jul 201931.3531.3531.3531.3530.02100
19 Jul 201931.3531.3531.3531.3530.02100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more