UK Markets closed

Public Joint Stock Company Gazprom (OGZPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.23+0.28 (+3.18%)
As of 02:42PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20219.329.439.199.239.23467,361
30 Nov 20218.989.068.878.958.95444,600
29 Nov 20219.199.218.989.049.04375,200
26 Nov 20218.658.698.548.628.62453,300
24 Nov 20218.879.028.858.998.99926,200
23 Nov 20218.909.138.909.139.131,125,500
22 Nov 20218.648.668.488.488.481,077,400
19 Nov 20219.249.259.089.149.14461,200
18 Nov 20219.599.609.319.409.40425,000
17 Nov 20219.389.639.389.619.61373,600
16 Nov 20219.159.179.089.149.14373,900
15 Nov 20219.309.369.239.329.32446,700
12 Nov 20219.249.259.109.149.14786,400
11 Nov 20219.669.729.609.649.64409,500
10 Nov 20219.829.879.649.669.66283,000
09 Nov 20219.919.919.779.839.83355,700
08 Nov 20219.829.869.799.809.80233,300
05 Nov 20219.889.889.769.799.79166,700
04 Nov 20219.779.799.699.719.71180,200
03 Nov 20219.699.729.639.729.72667,700
02 Nov 20219.799.839.759.819.81234,700
01 Nov 20219.9810.039.959.999.99264,600
29 Oct 20219.769.889.709.859.85534,500
28 Oct 202110.1010.109.9610.0310.03692,700
27 Oct 202110.3310.4210.2410.2710.27455,400
26 Oct 202110.5410.5510.4010.4510.45307,600
25 Oct 202110.3510.4110.3110.4010.40339,400
22 Oct 202110.2310.2710.1110.1610.16347,400
21 Oct 202110.2810.2810.1110.1910.19402,600
20 Oct 202110.2910.4110.2610.4010.40338,100
19 Oct 202110.2810.3510.2610.3410.34366,800
18 Oct 202110.1810.2410.1510.2110.21284,100
15 Oct 202110.2810.3310.2710.3110.31280,100
14 Oct 202110.2910.2910.1910.2410.24622,900
13 Oct 20219.8510.109.7910.1010.10937,500
12 Oct 202110.1610.1710.0510.1010.10915,800
11 Oct 202110.2510.3410.2410.2710.27797,000
08 Oct 202110.1910.2310.1710.2010.20363,000
07 Oct 202110.2710.4110.2010.3010.301,343,300
06 Oct 202110.4910.6610.2210.5510.551,709,300
05 Oct 202110.5910.7210.5810.7210.722,270,100
04 Oct 202110.1310.4410.1110.4010.401,060,700
01 Oct 20219.949.989.909.979.97565,700
30 Sept 20219.949.989.889.949.941,000,200
29 Sept 20219.809.899.739.869.86441,900
28 Sept 20219.859.889.759.829.82790,700
27 Sept 20219.609.779.579.769.761,090,300
24 Sept 20219.399.449.389.429.42194,300
23 Sept 20219.399.439.379.409.40339,000
22 Sept 20219.289.349.259.299.29348,200
21 Sept 20219.099.189.029.169.16776,900
20 Sept 20218.898.928.728.838.83722,000
17 Sept 20219.169.289.139.169.16404,400
16 Sept 20219.399.419.279.319.31563,700
15 Sept 20219.389.499.379.499.49636,500
14 Sept 20219.309.339.239.269.26318,800
13 Sept 20219.079.129.039.129.12579,600
10 Sept 20219.009.008.888.888.88277,900
09 Sept 20218.918.958.878.908.90869,300
08 Sept 20218.908.928.838.908.901,603,100
07 Sept 20218.968.988.918.948.94622,100
03 Sept 20218.668.748.648.738.73518,600
02 Sept 20218.608.638.548.558.55280,000
01 Sept 20218.478.578.478.548.54560,100
31 Aug 20218.298.328.258.308.30247,500
30 Aug 20218.218.258.168.248.24709,700
27 Aug 20217.968.107.948.108.10269,400
26 Aug 20217.907.937.877.897.89162,800
25 Aug 20217.988.027.957.987.98112,100
24 Aug 20218.048.088.028.078.0794,500
23 Aug 20217.978.027.978.008.00300,700
20 Aug 20217.767.867.737.847.84179,500
19 Aug 20217.817.907.787.887.88402,400
18 Aug 20218.088.108.038.058.05203,000
17 Aug 20218.118.148.018.058.05330,200
16 Aug 20218.008.037.998.018.01327,400
13 Aug 20217.957.987.947.987.98266,700
12 Aug 20217.937.947.907.937.9359,400
11 Aug 20217.847.897.817.887.88127,400
10 Aug 20217.777.787.757.767.76232,500
09 Aug 20217.717.817.717.777.77355,800
06 Aug 20217.697.697.657.677.6795,000
05 Aug 20217.857.877.837.837.83130,200
04 Aug 20217.857.887.827.837.83105,600
03 Aug 20217.807.857.767.847.84110,100
02 Aug 20217.897.917.807.807.80140,600
30 Jul 20217.787.827.767.807.80167,700
29 Jul 20217.777.857.767.847.84227,900
28 Jul 20217.607.667.567.667.66160,400
27 Jul 20217.527.547.487.527.5266,000
26 Jul 20217.547.607.537.597.59130,600
23 Jul 20217.627.627.537.547.54147,800
22 Jul 20217.647.677.607.657.65329,100
21 Jul 20217.457.667.457.667.66482,200
20 Jul 20217.317.427.287.417.41194,900
19 Jul 20217.377.377.287.317.31452,000
16 Jul 20217.537.547.467.477.47211,300
15 Jul 20217.507.527.487.497.49261,400
14 Jul 20217.717.717.637.647.64147,300
14 Jul 20210.349 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...