Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oao Gazprom ADR (OP: OGZPY )

N/A UNCHANGED
Last Price Updated: 9:45 AM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.439 5.440 5.380 5.420 499,845 -0.14(-2.52%)
Jun 29, 2020 5.530 5.590 5.470 5.560 191,639 +0.10(+1.83%)
Jun 26, 2020 5.540 5.550 5.420 5.460 315,300 -0.04(-0.73%)
Jun 25, 2020 5.460 5.520 5.443 5.500 282,173 +0.03(+0.60%)
Jun 24, 2020 5.525 5.530 5.450 5.467 525,642 -0.12(-2.20%)
Jun 23, 2020 5.620 5.660 5.590 5.590 311,262 +0.04(+0.72%)
Jun 22, 2020 5.520 5.580 5.500 5.550 164,932 +0.00(+0.00%)
Jun 19, 2020 5.580 5.590 5.500 5.550 291,900 +0.08(+1.41%)
Jun 18, 2020 5.480 5.510 5.450 5.473 258,316 -0.07(-1.21%)
Jun 17, 2020 5.590 5.610 5.530 5.540 176,863 -0.08(-1.34%)
Jun 16, 2020 5.685 5.700 5.590 5.615 257,524 +0.08(+1.54%)
Jun 15, 2020 5.510 5.570 5.410 5.530 337,421 -0.07(-1.25%)
Jun 12, 2020 5.565 5.610 5.510 5.600 269,800 +0.12(+2.19%)
Jun 11, 2020 5.610 5.620 5.460 5.480 767,152 -0.32(-5.52%)
Jun 10, 2020 5.860 5.900 5.760 5.800 296,740 -0.12(-2.11%)
Jun 09, 2020 5.850 5.940 5.830 5.925 549,013 -0.00(-0.08%)
Jun 08, 2020 5.970 5.990 5.880 5.930 933,549 +0.08(+1.37%)
Jun 05, 2020 5.870 5.940 5.850 5.850 523,000 +0.12(+2.09%)
Jun 04, 2020 5.770 5.800 5.695 5.730 706,151 -0.32(-5.29%)
Jun 03, 2020 5.880 6.050 5.880 6.050 271,285 +0.23(+3.95%)
Jun 02, 2020 5.740 5.830 5.730 5.820 295,744 +0.11(+1.93%)
Jun 01, 2020 5.625 5.720 5.600 5.710 648,347 +0.06(+1.06%)
May 29, 2020 5.470 5.650 5.460 5.650 1,522,800 +0.18(+3.20%)
May 28, 2020 5.510 5.590 5.450 5.475 379,314 +0.00(+0.09%)
May 27, 2020 5.387 5.480 5.350 5.470 308,566 +0.02(+0.37%)
May 26, 2020 5.580 5.600 5.450 5.450 2,864,987 +0.08(+1.49%)
May 22, 2020 5.410 5.410 5.330 5.370 181,400 -0.06(-1.10%)
May 21, 2020 5.450 5.470 5.335 5.430 2,036,080 -0.01(-0.18%)
May 20, 2020 5.420 5.480 5.410 5.440 693,274 +0.14(+2.64%)
May 19, 2020 5.290 5.330 5.250 5.300 617,946 +0.03(+0.57%)
May 18, 2020 5.160 5.280 5.130 5.270 585,790 +0.30(+6.14%)
May 15, 2020 4.970 5.000 4.920 4.965 105,700 -0.04(-0.70%)
May 14, 2020 4.850 5.000 4.830 5.000 217,340 +0.10(+2.04%)
May 13, 2020 5.010 5.010 4.880 4.900 545,331 -0.12(-2.39%)
May 12, 2020 5.025 5.085 4.990 5.020 412,042 +0.08(+1.62%)
May 11, 2020 4.960 4.970 4.920 4.940 291,648 -0.09(-1.79%)
May 08, 2020 4.980 5.040 4.960 5.030 307,400 +0.09(+1.82%)
May 07, 2020 4.980 5.020 4.910 4.940 358,545 -0.04(-0.80%)
May 06, 2020 5.010 5.010 4.940 4.980 221,920 -0.11(-2.16%)
May 05, 2020 5.060 5.130 5.045 5.090 188,025 +0.12(+2.41%)
May 04, 2020 4.920 4.990 4.870 4.970 369,255 +0.00(+0.00%)
May 01, 2020 4.980 5.000 4.920 4.970 241,600 -0.08(-1.58%)
Apr 30, 2020 5.130 5.135 4.965 5.050 1,162,745 -0.21(-3.99%)
Apr 29, 2020 5.220 5.300 5.200 5.260 594,112 +0.26(+5.20%)
Apr 28, 2020 5.080 5.080 5.000 5.000 413,138 -0.01(-0.20%)
Apr 27, 2020 4.960 5.010 4.930 5.010 279,992 +0.03(+0.60%)
Apr 24, 2020 5.000 5.000 4.900 4.980 174,300 +0.04(+0.81%)
Apr 23, 2020 5.030 5.100 4.920 4.940 331,714 +0.01(+0.20%)
Apr 22, 2020 4.890 4.950 4.840 4.930 435,173 +0.23(+5.01%)
Apr 21, 2020 4.630 4.730 4.610 4.695 385,152 -0.14(-3.00%)
Apr 20, 2020 4.890 4.970 4.820 4.840 617,774 -0.13(-2.62%)
Apr 17, 2020 4.940 4.990 4.920 4.970 230,000 +0.05(+1.02%)
Apr 16, 2020 5.050 5.054 4.840 4.920 330,707 +0.01(+0.20%)
Apr 15, 2020 4.890 4.925 4.820 4.910 571,684 -0.24(-4.66%)
Apr 14, 2020 5.145 5.210 5.120 5.150 408,029 +0.07(+1.38%)
Apr 13, 2020 5.220 5.220 5.020 5.080 350,930 +0.03(+0.59%)
Apr 09, 2020 5.160 5.260 5.020 5.050 1,017,000 -0.07(-1.27%)
Apr 08, 2020 5.060 5.160 5.025 5.115 679,358 +0.20(+3.96%)
Apr 07, 2020 5.070 5.080 4.900 4.920 480,160 -0.10(-1.99%)
Apr 06, 2020 4.950 5.030 4.930 5.020 483,131 +0.09(+1.83%)
Apr 03, 2020 4.951 4.980 4.830 4.930 553,600 +0.11(+2.28%)
Apr 02, 2020 4.560 4.860 4.526 4.820 575,437 +0.32(+7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.