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 (%)
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%)
Apr 01, 2020 4.540 4.550 4.450 4.500 308,282 -0.06(-1.32%)
Mar 31, 2020 4.560 4.650 4.500 4.560 735,641 +0.09(+2.01%)
Mar 30, 2020 4.410 4.470 4.360 4.470 634,181 +0.04(+0.90%)
Mar 27, 2020 4.380 4.500 4.330 4.430 539,800 -0.23(-4.94%)
Mar 26, 2020 4.630 4.740 4.510 4.660 1,562,864 +0.05(+1.08%)
Mar 25, 2020 4.560 4.700 4.433 4.610 3,218,701 +0.14(+3.13%)
Mar 24, 2020 4.515 4.560 4.350 4.470 2,737,981 +0.21(+4.93%)
Mar 23, 2020 4.240 4.330 4.168 4.260 540,842 -0.00(-0.12%)
Mar 20, 2020 4.550 4.580 4.250 4.265 1,112,100 -0.23(-5.05%)
Mar 19, 2020 4.300 4.530 4.200 4.492 920,910 +0.47(+11.74%)
Mar 18, 2020 4.260 4.260 3.940 4.020 1,443,443 -0.44(-9.87%)
Mar 17, 2020 4.420 4.550 4.350 4.460 1,033,860 +0.19(+4.45%)
Mar 16, 2020 4.310 4.560 4.250 4.270 1,158,525 -0.47(-9.92%)
Mar 13, 2020 4.660 4.800 4.460 4.740 1,158,200 +0.45(+10.49%)
Mar 12, 2020 4.330 4.595 4.290 4.290 1,616,511 -0.40(-8.53%)
Mar 11, 2020 4.780 4.795 4.560 4.690 989,035 -0.30(-6.00%)
Mar 10, 2020 4.980 5.030 4.680 4.989 1,627,224 +0.37(+8.00%)
Mar 09, 2020 4.500 4.840 4.470 4.620 2,906,585 -0.89(-16.15%)
Mar 06, 2020 5.530 5.545 5.410 5.510 1,465,700 -0.15(-2.67%)
Mar 05, 2020 5.910 5.920 5.650 5.661 1,133,892 -0.43(-7.04%)
Mar 04, 2020 6.075 6.100 5.960 6.090 791,870 +0.17(+2.87%)
Mar 03, 2020 6.040 6.140 5.860 5.920 1,597,585 -0.16(-2.63%)
Mar 02, 2020 6.040 6.100 5.850 6.080 1,648,134 -0.02(-0.33%)
Feb 28, 2020 6.010 6.140 5.910 6.100 3,286,600 -0.40(-6.15%)
Feb 27, 2020 6.540 6.640 6.480 6.500 1,439,704 -0.24(-3.56%)
Feb 26, 2020 6.790 6.890 6.710 6.740 444,245 +0.03(+0.45%)
Feb 25, 2020 6.910 6.920 6.690 6.710 642,426 -0.12(-1.76%)
Feb 24, 2020 6.840 6.870 6.760 6.830 520,935 -0.37(-5.14%)
Feb 21, 2020 7.160 7.220 7.140 7.200 191,500 -0.02(-0.28%)
Feb 20, 2020 7.314 7.314 7.170 7.220 259,703 -0.04(-0.48%)
Feb 19, 2020 7.240 7.270 7.220 7.255 307,554 +0.03(+0.42%)
Feb 18, 2020 7.200 7.230 7.140 7.225 786,944 -0.03(-0.34%)
Feb 14, 2020 7.270 7.280 7.226 7.250 87,200 -0.04(-0.62%)
Feb 13, 2020 7.350 7.360 7.295 7.295 161,595 -0.17(-2.21%)
Feb 12, 2020 7.460 7.500 7.440 7.460 415,853 +0.14(+1.91%)
Feb 11, 2020 7.380 7.405 7.280 7.320 305,366 +0.32(+4.57%)
Feb 10, 2020 6.950 7.020 6.930 7.000 528,303 -0.04(-0.57%)
Feb 07, 2020 7.080 7.110 7.030 7.040 539,400 -0.22(-3.03%)
Feb 06, 2020 7.240 7.265 7.210 7.260 408,241 -0.15(-2.02%)
Feb 05, 2020 7.425 7.440 7.350 7.410 374,291 +0.13(+1.79%)
Feb 04, 2020 7.210 7.310 7.210 7.280 737,368 +0.17(+2.39%)
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.