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 (%)
Sep 28, 2018 4.940 5.000 4.940 4.970 502,600 +0.05(+1.02%)
Sep 27, 2018 4.910 4.930 4.890 4.920 960,416 +0.10(+2.18%)
Sep 26, 2018 4.840 4.880 4.800 4.815 469,088 -0.05(-1.13%)
Sep 25, 2018 4.815 4.890 4.815 4.870 413,828 +0.06(+1.25%)
Sep 24, 2018 4.810 4.840 4.800 4.810 908,638 +0.06(+1.26%)
Sep 21, 2018 4.720 4.770 4.710 4.750 243,100 +0.07(+1.50%)
Sep 20, 2018 4.740 4.750 4.660 4.680 856,805 +0.02(+0.43%)
Sep 19, 2018 4.740 4.740 4.660 4.660 875,146 -0.01(-0.32%)
Sep 18, 2018 4.650 4.680 4.650 4.675 1,215,679 +0.12(+2.63%)
Sep 17, 2018 4.545 4.580 4.540 4.555 560,898 +0.08(+1.79%)
Sep 14, 2018 4.500 4.510 4.470 4.475 295,800 -0.01(-0.11%)
Sep 13, 2018 4.510 4.540 4.460 4.480 351,839 -0.01(-0.33%)
Sep 12, 2018 4.470 4.520 4.460 4.495 442,710 +0.13(+2.98%)
Sep 11, 2018 4.315 4.380 4.310 4.365 510,518 +0.11(+2.46%)
Sep 10, 2018 4.260 4.290 4.240 4.260 214,178 -0.02(-0.35%)
Sep 07, 2018 4.240 4.290 4.240 4.275 596,300 +0.02(+0.35%)
Sep 06, 2018 4.300 4.300 4.230 4.260 466,077 -0.09(-2.07%)
Sep 05, 2018 4.330 4.350 4.290 4.350 329,155 +0.03(+0.81%)
Sep 04, 2018 4.330 4.330 4.300 4.315 863,554 -0.11(-2.60%)
Aug 31, 2018 4.430 4.430 4.430 0 +0.17(+3.99%)
Aug 30, 2018 4.320 4.320 4.250 4.260 290,131 -0.09(-2.07%)
Aug 29, 2018 4.330 4.355 4.290 4.350 388,320 +0.07(+1.64%)
Aug 28, 2018 4.310 4.330 4.260 4.280 312,035 +0.01(+0.23%)
Aug 27, 2018 4.250 4.300 4.250 4.270 341,756 +0.01(+0.23%)
Aug 24, 2018 4.200 4.260 4.200 4.260 270,200 +0.13(+3.07%)
Aug 23, 2018 4.230 4.230 4.130 4.133 172,999 -0.07(-1.60%)
Aug 22, 2018 4.230 4.250 4.170 4.200 864,817 -0.05(-1.18%)
Aug 21, 2018 4.220 4.290 4.220 4.250 407,322 +0.05(+1.19%)
Aug 20, 2018 4.200 4.220 4.170 4.200 215,617 -0.02(-0.47%)
Aug 17, 2018 4.170 4.230 4.140 4.220 230,500 +0.03(+0.72%)
Aug 16, 2018 4.176 4.240 4.170 4.190 421,561 +0.03(+0.60%)
Aug 15, 2018 4.170 4.190 4.130 4.165 423,109 -0.09(-2.12%)
Aug 14, 2018 4.210 4.260 4.190 4.255 392,896 +0.05(+1.19%)
Aug 13, 2018 4.210 4.240 4.170 4.205 440,447 -0.08(-1.75%)
Aug 10, 2018 4.275 4.310 4.250 4.280 355,300 -0.04(-0.81%)
Aug 09, 2018 4.350 4.360 4.310 4.315 314,024 -0.03(-0.69%)
Aug 08, 2018 4.400 4.420 4.330 4.345 257,192 -0.08(-1.92%)
Aug 07, 2018 4.430 4.460 4.410 4.430 246,949 +0.05(+1.14%)
Aug 06, 2018 4.380 4.410 4.370 4.380 261,486 -0.08(-1.79%)
Aug 03, 2018 4.430 4.470 4.430 4.460 193,900 +0.04(+1.02%)
Aug 02, 2018 4.440 4.440 4.380 4.415 184,325 -0.09(-2.00%)
Aug 01, 2018 4.490 4.510 4.480 4.505 239,340 -0.04(-0.77%)
Jul 31, 2018 4.490 4.550 4.480 4.540 841,352 +0.08(+1.79%)
Jul 30, 2018 4.430 4.470 4.420 4.460 716,027 +0.09(+2.18%)
Jul 27, 2018 4.370 4.392 4.350 4.365 806,400 +0.00(+0.11%)
Jul 26, 2018 4.370 4.390 4.360 4.360 673,759 -0.05(-1.25%)
Jul 25, 2018 4.364 4.420 4.360 4.415 629,833 +0.05(+1.15%)
Jul 24, 2018 4.400 4.450 4.350 4.365 1,157,465 -0.00(-0.11%)
Jul 23, 2018 4.360 4.390 4.350 4.370 316,731 +0.07(+1.51%)
Jul 20, 2018 4.285 4.330 4.270 4.305 865,132 +0.01(+0.35%)
Jul 19, 2018 4.320 4.330 4.270 4.290 587,547 -0.08(-1.83%)
Jul 18, 2018 4.340 4.370 4.320 4.370 666,419 -0.19(-4.17%)
Jul 17, 2018 4.570 4.600 4.540 4.560 274,719 -0.09(-1.94%)
Jul 16, 2018 4.660 4.680 4.620 4.650 245,364 +0.02(+0.43%)
Jul 13, 2018 4.630 4.650 4.600 4.630 322,518 +0.02(+0.54%)
Jul 12, 2018 4.580 4.620 4.570 4.605 171,226 +0.04(+0.88%)
Jul 11, 2018 4.610 4.670 4.560 4.565 731,448 -0.12(-2.56%)
Jul 10, 2018 4.660 4.690 4.660 4.685 311,659 +0.02(+0.54%)
Jul 09, 2018 4.650 4.650 4.610 4.660 300,341 +0.09(+1.97%)
Jul 06, 2018 4.510 4.570 4.510 4.570 393,613 +0.04(+0.88%)
Jul 05, 2018 4.520 4.570 4.490 4.530 425,690 +0.10(+2.26%)
Jul 03, 2018 4.430 4.430 4.430 0 -0.08(-1.77%)
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.