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 )

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 (%)
Apr 30, 2018 4.610 4.640 4.550 4.560 370,086 -0.03(-0.65%)
Apr 27, 2018 4.600 4.630 4.570 4.590 331,352 +0.02(+0.44%)
Apr 26, 2018 4.550 4.590 4.530 4.570 295,111 +0.01(+0.22%)
Apr 25, 2018 4.530 4.560 4.500 4.560 299,994 -0.05(-1.08%)
Apr 24, 2018 4.679 4.690 4.600 4.610 321,178 -0.01(-0.22%)
Apr 23, 2018 4.600 4.620 4.540 4.620 422,121 -0.00(-0.11%)
Apr 20, 2018 4.660 4.680 4.615 4.625 278,141 -0.04(-0.75%)
Apr 19, 2018 4.650 4.680 4.610 4.660 605,204 -0.03(-0.64%)
Apr 18, 2018 4.660 4.700 4.620 4.690 512,175 +0.11(+2.40%)
Apr 17, 2018 4.535 4.590 4.500 4.580 355,724 +0.02(+0.44%)
Apr 16, 2018 4.480 4.590 4.450 4.560 479,978 +0.01(+0.22%)
Apr 13, 2018 4.600 4.600 4.520 4.550 643,114 -0.09(-2.05%)
Apr 12, 2018 4.620 4.690 4.620 4.645 448,741 +0.04(+0.98%)
Apr 11, 2018 4.400 4.630 4.380 4.600 725,849 +0.16(+3.60%)
Apr 10, 2018 4.395 4.460 4.380 4.440 1,701,988 +0.05(+1.14%)
Apr 09, 2018 4.430 4.480 4.350 4.390 2,522,687 -0.38(-7.87%)
Apr 06, 2018 4.830 4.845 4.750 4.765 529,204 -0.04(-0.94%)
Apr 05, 2018 4.811 4.840 4.800 4.810 613,262 -0.05(-1.03%)
Apr 04, 2018 4.770 4.860 4.770 4.860 494,356 +0.04(+0.73%)
Apr 03, 2018 4.820 4.850 4.790 4.825 153,014 +0.00(+0.00%)
Apr 02, 2018 4.918 4.940 4.790 4.825 165,992 -0.10(-2.13%)
Mar 29, 2018 4.930 4.930 4.930 0 +0.12(+2.49%)
Mar 28, 2018 4.810 4.850 4.800 4.810 320,912 -0.02(-0.41%)
Mar 27, 2018 4.880 4.900 4.830 4.830 110,148 +0.00(+0.00%)
Mar 26, 2018 4.855 4.860 4.760 4.830 297,151 -0.04(-0.72%)
Mar 23, 2018 4.895 4.950 4.840 4.865 319,440 +0.07(+1.46%)
Mar 22, 2018 4.860 4.870 4.795 4.795 231,858 -0.13(-2.74%)
Mar 21, 2018 4.880 4.940 4.860 4.930 259,707 +0.05(+1.02%)
Mar 20, 2018 4.830 4.900 4.830 4.880 196,127 +0.11(+2.31%)
Mar 19, 2018 4.790 4.830 4.760 4.770 263,788 -0.04(-0.83%)
Mar 16, 2018 4.760 4.840 4.750 4.810 373,271 +0.08(+1.69%)
Mar 15, 2018 4.790 4.800 4.720 4.730 532,014 -0.09(-1.87%)
Mar 14, 2018 4.840 4.860 4.790 4.820 398,506 -0.08(-1.61%)
Mar 13, 2018 4.930 4.990 4.890 4.899 178,910 -0.02(-0.33%)
Mar 12, 2018 4.900 4.940 4.890 4.915 153,228 +0.00(+0.10%)
Mar 09, 2018 4.840 4.920 4.840 4.910 375,857 +0.11(+2.19%)
Mar 08, 2018 4.811 4.830 4.790 4.805 169,315 -0.02(-0.41%)
Mar 07, 2018 4.810 4.840 4.790 4.825 513,270 -0.06(-1.33%)
Mar 06, 2018 4.970 4.990 4.890 4.890 2,008,520 -0.09(-1.81%)
Mar 05, 2018 4.890 4.990 4.890 4.980 273,268 +0.11(+2.15%)
Mar 02, 2018 4.810 4.890 4.770 4.875 272,761 -0.01(-0.31%)
Mar 01, 2018 4.910 4.930 4.810 4.890 287,529 -0.07(-1.41%)
Feb 28, 2018 5.040 5.080 4.960 4.960 293,075 -0.15(-2.94%)
Feb 27, 2018 5.205 5.210 5.100 5.110 235,753 -0.12(-2.29%)
Feb 26, 2018 5.170 5.230 5.160 5.230 884,130 +0.15(+2.95%)
Feb 23, 2018 5.056 5.100 5.050 5.080 217,433 +0.02(+0.40%)
Feb 22, 2018 5.030 5.130 5.030 5.060 377,129 +0.05(+1.00%)
Feb 21, 2018 4.990 5.040 4.990 5.010 756,049 +0.06(+1.31%)
Feb 20, 2018 4.960 4.980 4.930 4.945 241,344 +0.18(+3.67%)
Feb 16, 2018 4.770 4.770 4.770 0 -0.07(-1.45%)
Feb 15, 2018 4.819 4.840 4.770 4.840 220,008 -0.02(-0.41%)
Feb 14, 2018 4.730 4.870 4.710 4.860 312,622 +0.06(+1.14%)
Feb 13, 2018 4.780 4.813 4.760 4.805 1,125,340 +0.01(+0.31%)
Feb 12, 2018 4.690 4.800 4.670 4.790 4,227,807 +0.19(+4.13%)
Feb 09, 2018 4.600 4.630 4.500 4.600 620,331 +0.00(+0.00%)
Feb 08, 2018 4.770 4.770 4.590 4.600 649,743 -0.21(-4.37%)
Feb 07, 2018 4.900 4.920 4.800 4.810 710,375 -0.16(-3.22%)
Feb 06, 2018 4.900 4.970 4.870 4.970 1,451,091 +0.06(+1.22%)
Feb 05, 2018 5.030 5.060 4.890 4.910 749,962 -0.12(-2.39%)
Feb 02, 2018 5.120 5.120 5.030 5.030 339,539 -0.11(-2.14%)
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.