UK Markets open in 3 hrs 30 mins
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,085.78 -558.50 (-2.71%) CRUDE OIL
110.19 +0.60 (+0.55%) GOLD FUTURES
1,814.20 -1.70 (-0.09%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,550.66 -707.91 (-2.92%)
Public Joint Stock Company Gazprom (OGZPY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:45AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 09 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 06 May 2022 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 05 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 02 May 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 27 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 26 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 19 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 13 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 12 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 06 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 05 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 01 Apr 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 31 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 30 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 29 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 25 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 24 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 22 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 21 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 17 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 16 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 15 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 14 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 11 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 10 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 09 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 08 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 04 Mar 2022 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 03 Mar 2022 | 1.7200 | 1.7500 | 1.1000 | 1.1000 | 1.1000 | 790,200 |
| 02 Mar 2022 | 2.7000 | 2.9700 | 2.0000 | 2.0600 | 2.0600 | 7,369,100 |
| 01 Mar 2022 | 2.2000 | 3.9500 | 2.1400 | 2.8000 | 2.8000 | 10,329,700 |
| 28 Feb 2022 | 2.8000 | 3.4500 | 2.6600 | 3.0700 | 3.0700 | 20,595,900 |
| 25 Feb 2022 | 5.5100 | 5.8900 | 5.0200 | 5.3000 | 5.3000 | 4,190,100 |
| 24 Feb 2022 | 4.1800 | 5.3300 | 4.0500 | 5.2600 | 5.2600 | 8,294,100 |
| 23 Feb 2022 | 6.6300 | 6.7400 | 6.2500 | 6.2500 | 6.2500 | 2,090,000 |
| 22 Feb 2022 | 6.9500 | 7.2600 | 6.7600 | 7.1600 | 7.1600 | 3,591,700 |
| 18 Feb 2022 | 8.1300 | 8.2100 | 7.9700 | 8.0300 | 8.0300 | 972,600 |
| 17 Feb 2022 | 8.5800 | 8.6200 | 8.4300 | 8.4500 | 8.4500 | 905,600 |
| 16 Feb 2022 | 8.8500 | 8.9900 | 8.8500 | 8.9700 | 8.9700 | 360,500 |
| 15 Feb 2022 | 8.7600 | 8.8800 | 8.6900 | 8.8500 | 8.8500 | 680,400 |
| 14 Feb 2022 | 8.4400 | 8.4800 | 8.2000 | 8.3700 | 8.3700 | 525,800 |
| 11 Feb 2022 | 8.5900 | 8.6100 | 8.1500 | 8.2200 | 8.2200 | 1,382,400 |
| 10 Feb 2022 | 8.8000 | 8.9300 | 8.7500 | 8.8000 | 8.8000 | 356,000 |
| 09 Feb 2022 | 8.9600 | 9.0000 | 8.9200 | 8.9300 | 8.9300 | 742,200 |
| 08 Feb 2022 | 8.7300 | 8.8300 | 8.7200 | 8.8000 | 8.8000 | 783,900 |
| 07 Feb 2022 | 8.4600 | 8.5200 | 8.4300 | 8.5000 | 8.5000 | 572,100 |
| 04 Feb 2022 | 8.4700 | 8.6000 | 8.4100 | 8.5700 | 8.5700 | 338,800 |
| 03 Feb 2022 | 8.5000 | 8.5300 | 8.3700 | 8.4400 | 8.4400 | 628,100 |
| 02 Feb 2022 | 8.6700 | 8.7200 | 8.6000 | 8.7100 | 8.7100 | 609,300 |
| 01 Feb 2022 | 8.6100 | 8.6300 | 8.4500 | 8.6000 | 8.6000 | 580,800 |
| 31 Jan 2022 | 8.6000 | 8.6700 | 8.5600 | 8.6500 | 8.6500 | 679,600 |
| 28 Jan 2022 | 8.5300 | 8.5400 | 8.3900 | 8.4500 | 8.4500 | 523,300 |
| 27 Jan 2022 | 8.3000 | 8.3900 | 8.2100 | 8.2700 | 8.2700 | 1,095,800 |
| 26 Jan 2022 | 7.7100 | 7.7200 | 7.5000 | 7.5100 | 7.5100 | 632,100 |
| 25 Jan 2022 | 7.4200 | 7.7200 | 7.3000 | 7.7000 | 7.7000 | 1,050,100 |
| 24 Jan 2022 | 7.2900 | 7.4900 | 7.1700 | 7.4600 | 7.4600 | 1,408,800 |
| 21 Jan 2022 | 8.1300 | 8.1700 | 7.9300 | 7.9500 | 7.9500 | 1,198,000 |
| 20 Jan 2022 | 8.1800 | 8.3200 | 8.0100 | 8.0100 | 8.0100 | 743,900 |
| 19 Jan 2022 | 8.3000 | 8.3500 | 8.2100 | 8.2900 | 8.2900 | 677,600 |
| 18 Jan 2022 | 7.8500 | 7.9900 | 7.7100 | 7.8100 | 7.8100 | 1,719,300 |
| 14 Jan 2022 | 8.5700 | 8.7700 | 8.5500 | 8.7500 | 8.7500 | 627,500 |
| 13 Jan 2022 | 8.8900 | 8.9200 | 8.7000 | 8.7700 | 8.7700 | 799,100 |
| 12 Jan 2022 | 9.2800 | 9.3000 | 9.1800 | 9.2500 | 9.2500 | 193,800 |
| 11 Jan 2022 | 9.1400 | 9.2100 | 9.0600 | 9.1900 | 9.1900 | 181,000 |
| 10 Jan 2022 | 9.0500 | 9.1500 | 9.0100 | 9.1300 | 9.1300 | 198,800 |
| 07 Jan 2022 | 9.1000 | 9.2000 | 9.1000 | 9.1300 | 9.1300 | 384,300 |
| 06 Jan 2022 | 8.8700 | 9.0500 | 8.8400 | 9.0000 | 9.0000 | 292,700 |
| 05 Jan 2022 | 9.0800 | 9.1100 | 8.6300 | 8.7300 | 8.7300 | 639,200 |
| 04 Jan 2022 | 9.3200 | 9.3400 | 9.2700 | 9.3100 | 9.3100 | 330,500 |
| 03 Jan 2022 | 9.3500 | 9.4300 | 9.3000 | 9.4200 | 9.4200 | 310,800 |
| 31 Dec 2021 | 9.0400 | 9.2900 | 9.0400 | 9.1900 | 9.1900 | 147,300 |
| 30 Dec 2021 | 9.0900 | 9.1400 | 9.0500 | 9.1100 | 9.1100 | 305,900 |
| 29 Dec 2021 | 9.1000 | 9.1400 | 9.0500 | 9.1400 | 9.1400 | 203,700 |
| 28 Dec 2021 | 9.3300 | 9.3300 | 9.2400 | 9.2900 | 9.2900 | 356,100 |
| 27 Dec 2021 | 9.2600 | 9.3000 | 9.2100 | 9.3000 | 9.3000 | 346,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
