GZPFY - PJSC Gazprom Neft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 202022.8622.8622.6522.2522.251,589
06 Apr 202022.7023.1922.0623.1923.193,400
03 Apr 202022.9622.9621.4021.4021.403,800
02 Apr 202020.0021.1719.9020.9420.945,000
01 Apr 202019.2119.2119.1619.1619.163,200
31 Mar 202019.4020.2319.4019.9919.992,300
30 Mar 202017.9018.7617.8518.7618.767,700
27 Mar 202018.0019.5818.0019.5419.543,600
26 Mar 202019.3919.3919.2819.2819.28700
25 Mar 202018.0019.2117.3219.0719.073,200
24 Mar 202017.5018.9817.5018.9818.984,600
23 Mar 202016.8017.1216.2316.2316.236,500
20 Mar 202017.6518.6516.7418.0018.007,700
19 Mar 202016.4817.8316.4817.2017.203,600
18 Mar 202015.6215.6215.0115.1015.106,300
17 Mar 202017.0718.0015.9018.0018.002,200
16 Mar 202017.9518.2717.2017.2017.205,200
13 Mar 202020.3321.3919.4921.3421.3412,400
12 Mar 202020.0020.3918.6419.0019.002,100
11 Mar 202022.5524.0622.2524.0624.065,400
10 Mar 202024.5124.5622.2223.2823.2813,800
09 Mar 202021.7623.1621.1823.1623.167,400
06 Mar 202028.0028.0026.9026.9026.9018,800
05 Mar 202029.9029.9029.0829.0829.089,300
04 Mar 202030.5030.5130.3330.4630.464,900
03 Mar 202030.8031.0029.7529.7529.753,200
02 Mar 202029.8629.9029.8629.9029.90600
28 Feb 202029.6530.0028.4830.0030.007,000
27 Feb 202032.3532.7332.0832.1432.146,100
26 Feb 202033.4733.4733.2633.2633.261,200
25 Feb 202033.1933.1932.3832.3832.383,400
24 Feb 202034.1734.1733.5033.9133.914,400
21 Feb 202035.4235.4235.4235.4235.423,300
20 Feb 202035.5836.1435.5836.1436.14300
19 Feb 202036.4136.4136.1736.3036.301,500
18 Feb 202035.1735.5634.8434.8434.842,300
14 Feb 202035.8736.4335.5235.5635.562,400
13 Feb 202036.6336.6336.6336.6336.63300
12 Feb 202037.1837.1836.6237.0437.042,500
11 Feb 202035.6435.6435.0535.5235.521,800
10 Feb 202034.4734.5234.0134.0134.013,500
07 Feb 202034.8534.8534.3034.3034.306,900
06 Feb 202035.9235.9234.9334.9334.931,500
05 Feb 202035.9936.0135.9936.0136.01800
04 Feb 202035.0635.1334.8135.1335.131,600
03 Feb 202035.0235.2534.6135.2535.251,800
31 Jan 202035.5035.5035.2235.2535.2514,100
30 Jan 202035.7735.7735.7735.7735.77600
29 Jan 202036.1636.6636.1636.2236.221,100
28 Jan 202035.6136.7535.6136.4736.473,600
27 Jan 202035.6735.7734.7835.1535.155,300
24 Jan 202036.9336.9336.8436.8436.84600
23 Jan 202036.3836.3836.1036.1036.103,000
22 Jan 202036.5437.0636.5436.5736.574,200
21 Jan 202037.7337.7836.8536.8636.863,800
17 Jan 202037.5038.2437.5037.8037.801,900
16 Jan 202037.8837.8837.6337.6337.631,100
15 Jan 202038.3038.3038.3038.3038.3031,000
14 Jan 202038.1638.1937.3137.3137.312,100
13 Jan 202038.4938.4937.8038.2938.294,800
10 Jan 202035.8536.6935.8536.6936.691,900
09 Jan 202035.3835.4735.0135.4735.477,500
08 Jan 202035.0335.6134.5835.6135.6113,900
07 Jan 202035.1135.1134.2035.0035.009,400
06 Jan 202033.8035.4133.8035.4135.415,500
03 Jan 202033.7534.5033.7534.2534.2525,100
02 Jan 202033.9634.0033.6534.0034.0010,200
31 Dec 201934.3534.3534.3034.3034.30600
30 Dec 201933.3534.0033.3034.0034.00900
27 Dec 201933.2733.3033.2733.3033.301,100
26 Dec 201934.2034.2033.9634.0034.00900
24 Dec 201933.7434.2033.7434.2034.20700
23 Dec 201933.4034.2033.4034.2034.2014,500
20 Dec 201933.8033.9033.7533.8533.851,400
19 Dec 201933.7034.6233.6433.6433.641,300
18 Dec 201933.3533.3533.3533.3533.35500
17 Dec 201933.2033.2033.2033.2033.20-
16 Dec 201933.3033.3033.2033.2033.20300
13 Dec 201933.8733.8733.0033.0033.00700
12 Dec 201933.2034.0233.0033.0833.085,200
11 Dec 201932.5033.1932.5033.1933.192,300
10 Dec 201933.1633.1633.1633.1633.16-
09 Dec 201933.1633.1633.1633.1633.16600
06 Dec 201932.0533.2032.0533.2033.20900
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
*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