Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Oao Gazprom ADR (OP: OGZPY )

1.100 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 (%)
Oct 30, 2020 3.880 3.880 3.830 3.850 656,200 -0.10(-2.53%)
Oct 29, 2020 3.860 3.960 3.830 3.950 902,512 +0.06(+1.54%)
Oct 28, 2020 3.920 3.920 3.860 3.890 1,706,501 -0.20(-4.89%)
Oct 27, 2020 4.140 4.140 4.060 4.090 461,324 -0.10(-2.31%)
Oct 26, 2020 4.220 4.230 4.170 4.186 204,511 -0.10(-2.30%)
Oct 23, 2020 4.260 4.290 4.260 4.285 166,900 +0.02(+0.35%)
Oct 22, 2020 4.260 4.290 4.230 4.270 360,757 +0.05(+1.18%)
Oct 21, 2020 4.230 4.250 4.210 4.220 220,584 -0.03(-0.71%)
Oct 20, 2020 4.210 4.270 4.200 4.250 238,992 +0.10(+2.41%)
Oct 19, 2020 4.170 4.190 4.150 4.150 313,149 -0.01(-0.24%)
Oct 16, 2020 4.180 4.190 4.150 4.160 734,000 -0.08(-1.89%)
Oct 15, 2020 4.210 4.240 4.190 4.240 306,131 -0.02(-0.59%)
Oct 14, 2020 4.290 4.290 4.240 4.265 217,948 -0.00(-0.12%)
Oct 13, 2020 4.310 4.310 4.240 4.270 364,256 -0.08(-1.84%)
Oct 12, 2020 4.340 4.350 4.310 4.350 382,810 +0.04(+1.05%)
Oct 09, 2020 4.310 4.330 4.290 4.305 297,100 +0.03(+0.70%)
Oct 08, 2020 4.270 4.280 4.230 4.275 180,419 +0.02(+0.35%)
Oct 07, 2020 4.240 4.270 4.220 4.260 300,138 -0.09(-2.07%)
Oct 06, 2020 4.380 4.400 4.330 4.350 216,651 +0.04(+0.93%)
Oct 05, 2020 4.270 4.320 4.260 4.310 859,253 +0.03(+0.70%)
Oct 02, 2020 4.285 4.300 4.250 4.280 317,700 -0.02(-0.47%)
Oct 01, 2020 4.360 4.360 4.285 4.300 431,735 -0.06(-1.38%)
Sep 30, 2020 4.300 4.380 4.300 4.360 502,248 +0.08(+1.75%)
Sep 29, 2020 4.405 4.405 4.255 4.285 1,191,460 -0.05(-1.27%)
Sep 28, 2020 4.310 4.350 4.290 4.340 475,769 -0.05(-1.14%)
Sep 25, 2020 4.365 4.410 4.290 4.390 622,400 -0.12(-2.66%)
Sep 24, 2020 4.560 4.590 4.440 4.510 553,619 -0.06(-1.20%)
Sep 23, 2020 4.630 4.630 4.550 4.565 340,116 -0.10(-2.25%)
Sep 22, 2020 4.720 4.720 4.630 4.670 1,026,090 +0.05(+1.08%)
Sep 21, 2020 4.600 4.630 4.550 4.620 590,944 -0.13(-2.74%)
Sep 18, 2020 4.850 4.850 4.750 4.750 237,200 -0.10(-2.06%)
Sep 17, 2020 4.830 4.875 4.820 4.850 130,339 -0.01(-0.21%)
Sep 16, 2020 4.850 4.880 4.820 4.860 128,372 +0.03(+0.62%)
Sep 15, 2020 4.830 4.860 4.800 4.830 302,645 +0.13(+2.77%)
Sep 14, 2020 4.720 4.740 4.690 4.700 160,014 -0.01(-0.32%)
Sep 11, 2020 4.710 4.730 4.670 4.715 162,900 +0.13(+2.95%)
Sep 10, 2020 4.630 4.640 4.570 4.580 141,987 +0.00(+0.00%)
Sep 09, 2020 4.551 4.580 4.540 4.580 310,766 +0.08(+1.66%)
Sep 08, 2020 4.490 4.550 4.480 4.505 696,082 -0.23(-4.76%)
Sep 04, 2020 4.710 4.750 4.670 4.730 257,100 +0.00(+0.00%)
Sep 03, 2020 4.730 4.770 4.700 4.730 628,268 -0.09(-1.87%)
Sep 02, 2020 4.950 4.970 4.770 4.820 594,650 -0.14(-2.82%)
Sep 01, 2020 4.930 4.995 4.930 4.960 185,810 +0.09(+1.85%)
Aug 31, 2020 4.860 4.920 4.835 4.870 350,334 -0.04(-0.71%)
Aug 28, 2020 4.930 4.930 4.868 4.905 312,000 +0.00(+0.10%)
Aug 27, 2020 4.910 4.910 4.860 4.900 247,441 -0.03(-0.71%)
Aug 26, 2020 4.880 4.950 4.870 4.935 144,078 +0.00(+0.10%)
Aug 25, 2020 4.960 4.960 4.900 4.930 265,815 -0.03(-0.60%)
Aug 24, 2020 4.958 5.000 4.950 4.960 324,799 +0.05(+1.02%)
Aug 21, 2020 4.910 4.920 4.890 4.910 375,600 -0.12(-2.29%)
Aug 20, 2020 5.015 5.030 4.980 5.025 188,803 -0.09(-1.86%)
Aug 19, 2020 5.190 5.200 5.120 5.120 269,705 -0.05(-0.97%)
Aug 18, 2020 5.170 5.200 5.140 5.170 156,483 +0.02(+0.39%)
Aug 17, 2020 5.180 5.190 5.120 5.150 186,159 -0.11(-2.18%)
Aug 14, 2020 5.240 5.265 5.220 5.265 103,400 -0.00(-0.09%)
Aug 13, 2020 5.200 5.290 5.200 5.270 134,977 +0.05(+0.96%)
Aug 12, 2020 5.200 5.240 5.170 5.220 101,843 +0.05(+0.95%)
Aug 11, 2020 5.220 5.250 5.161 5.171 177,277 +0.11(+2.09%)
Aug 10, 2020 5.060 5.100 5.050 5.065 293,600 +0.03(+0.50%)
Aug 07, 2020 5.050 5.058 5.020 5.040 162,600 -0.07(-1.37%)
Aug 06, 2020 5.110 5.150 5.070 5.110 151,800 -0.03(-0.58%)
Aug 05, 2020 5.110 5.190 5.110 5.140 360,120 +0.19(+3.84%)
Aug 04, 2020 4.915 4.975 4.900 4.950 288,402 -0.04(-0.80%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.