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 28, 2017 4.734 4.760 4.730 4.740 364,012 -0.00(-0.11%)
Apr 27, 2017 4.701 4.750 4.590 4.745 1,492,909 +0.16(+3.38%)
Apr 26, 2017 4.610 4.630 4.590 4.590 219,987 -0.04(-0.97%)
Apr 25, 2017 4.660 4.660 4.590 4.635 261,775 +0.10(+2.32%)
Apr 24, 2017 4.460 4.530 4.460 4.530 494,737 +0.24(+5.59%)
Apr 21, 2017 4.325 4.330 4.280 4.290 210,948 -0.00(-0.12%)
Apr 20, 2017 4.260 4.320 4.250 4.295 282,981 +0.04(+0.94%)
Apr 19, 2017 4.320 4.330 4.250 4.255 717,459 -0.07(-1.50%)
Apr 18, 2017 4.336 4.350 4.300 4.320 276,037 -0.09(-2.06%)
Apr 17, 2017 4.410 4.430 4.380 4.411 426,435 +0.04(+0.94%)
Apr 13, 2017 4.350 4.383 4.340 4.370 158,642 +0.02(+0.46%)
Apr 12, 2017 4.344 4.380 4.322 4.350 296,196 -0.04(-0.95%)
Apr 11, 2017 4.385 4.400 4.340 4.391 205,091 +0.02(+0.49%)
Apr 10, 2017 4.380 4.390 4.360 4.370 437,684 -0.07(-1.58%)
Apr 07, 2017 4.440 4.470 4.420 4.440 278,812 -0.12(-2.63%)
Apr 06, 2017 4.575 4.590 4.560 4.560 147,404 -0.01(-0.22%)
Apr 05, 2017 4.600 4.630 4.570 4.570 246,692 +0.03(+0.55%)
Apr 04, 2017 4.480 4.550 4.470 4.545 169,847 +0.06(+1.34%)
Apr 03, 2017 4.470 4.490 4.440 4.485 180,424 -0.01(-0.22%)
Mar 31, 2017 4.486 4.500 4.460 4.495 435,546 -0.04(-0.77%)
Mar 30, 2017 4.550 4.560 4.510 4.530 118,560 +0.04(+0.78%)
Mar 29, 2017 4.495 4.510 4.470 4.495 452,522 +0.04(+0.78%)
Mar 28, 2017 4.460 4.500 4.450 4.460 215,711 -0.03(-0.67%)
Mar 27, 2017 4.460 4.500 4.430 4.490 302,804 -0.04(-0.88%)
Mar 24, 2017 4.530 4.550 4.490 4.530 259,484 +0.03(+0.67%)
Mar 23, 2017 4.490 4.520 4.460 4.500 301,191 +0.00(+0.11%)
Mar 22, 2017 4.430 4.520 4.420 4.495 329,261 +0.06(+1.42%)
Mar 21, 2017 4.480 4.510 4.420 4.432 295,584 -0.00(-0.07%)
Mar 20, 2017 4.430 4.452 4.414 4.435 153,364 -0.05(-1.11%)
Mar 17, 2017 4.430 4.490 4.390 4.485 600,601 +0.10(+2.16%)
Mar 16, 2017 4.380 4.400 4.360 4.390 296,002 +0.04(+0.92%)
Mar 15, 2017 4.265 4.350 4.250 4.350 872,039 +0.07(+1.64%)
Mar 14, 2017 4.275 4.310 4.260 4.280 720,503 -0.10(-2.39%)
Mar 13, 2017 4.350 4.400 4.330 4.385 719,582 +0.08(+1.74%)
Mar 10, 2017 4.340 4.350 4.290 4.310 1,311,646 +0.03(+0.82%)
Mar 09, 2017 4.322 4.330 4.260 4.275 1,044,419 -0.14(-3.28%)
Mar 08, 2017 4.500 4.510 4.410 4.420 633,565 -0.11(-2.32%)
Mar 07, 2017 4.520 4.540 4.500 4.525 276,991 -0.05(-1.20%)
Mar 06, 2017 4.600 4.610 4.550 4.580 511,918 -0.04(-0.97%)
Mar 03, 2017 4.520 4.650 4.510 4.625 437,703 +0.18(+4.17%)
Mar 02, 2017 4.450 4.460 4.420 4.440 514,438 -0.13(-2.95%)
Mar 01, 2017 4.520 4.580 4.520 4.575 482,127 +0.12(+2.58%)
Feb 28, 2017 4.530 4.550 4.460 4.460 923,325 -0.14(-3.02%)
Feb 27, 2017 4.630 4.640 4.590 4.599 230,847 -0.07(-1.48%)
Feb 24, 2017 4.630 4.680 4.600 4.668 1,539,592 +0.01(+0.17%)
Feb 23, 2017 4.650 4.680 4.600 4.660 1,893,543 +0.03(+0.56%)
Feb 22, 2017 4.640 4.680 4.630 4.634 736,341 -0.13(-2.65%)
Feb 21, 2017 4.750 4.780 4.730 4.760 710,972 +0.06(+1.28%)
Feb 17, 2017 4.700 4.700 4.700 0 -0.10(-2.08%)
Feb 16, 2017 4.775 4.810 4.760 4.800 369,605 -0.04(-0.72%)
Feb 15, 2017 4.820 4.850 4.800 4.835 452,197 +0.00(+0.00%)
Feb 14, 2017 4.840 4.860 4.820 4.835 569,673 +0.01(+0.21%)
Feb 13, 2017 4.780 4.830 4.770 4.825 205,341 +0.05(+1.13%)
Feb 10, 2017 4.770 4.820 4.770 4.771 4,846,322 -0.04(-0.81%)
Feb 09, 2017 4.810 4.820 4.770 4.810 617,179 -0.04(-0.72%)
Feb 08, 2017 4.840 4.870 4.790 4.845 408,384 -0.08(-1.52%)
Feb 07, 2017 4.950 4.960 4.910 4.920 353,620 -0.07(-1.40%)
Feb 06, 2017 4.970 5.000 4.950 4.990 240,147 -0.04(-0.70%)
Feb 03, 2017 4.990 5.030 4.980 5.025 372,766 +0.04(+0.72%)
Feb 02, 2017 4.950 5.070 4.914 4.989 459,900 +0.03(+0.69%)
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.