Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 03, 2022 0 +0.00(+0.00%)
Mar 02, 2022 2.820 3.400 2.000 2.060 7,451,011 -0.74(-26.43%)
Mar 01, 2022 2.200 3.950 2.140 2.800 10,331,656 -0.27(-8.79%)
Feb 28, 2022 3.450 5.840 2.660 3.070 20,596,708 -2.23(-42.08%)
Feb 25, 2022 5.290 5.890 4.200 5.300 4,190,328 +0.04(+0.76%)
Feb 24, 2022 4.180 5.330 4.050 5.260 8,304,708 -0.99(-15.84%)
Feb 23, 2022 6.630 6.740 6.250 6.250 2,094,960 -0.91(-12.65%)
Feb 22, 2022 6.950 7.255 6.760 7.155 3,594,157 -0.87(-10.89%)
Feb 18, 2022 8.030 0 -0.42(-4.98%)
Feb 17, 2022 8.580 8.620 8.430 8.450 905,554 -0.52(-5.80%)
Feb 16, 2022 8.850 8.990 8.850 8.970 367,670 +0.12(+1.36%)
Feb 15, 2022 8.760 8.880 8.690 8.850 680,425 +0.48(+5.73%)
Feb 14, 2022 8.440 8.480 8.200 8.370 525,779 +0.15(+1.83%)
Feb 11, 2022 8.585 8.610 8.150 8.220 1,382,370 -0.58(-6.59%)
Feb 10, 2022 8.800 8.930 8.750 8.800 355,983 -0.13(-1.46%)
Feb 09, 2022 8.960 9.000 8.920 8.930 742,155 +0.13(+1.48%)
Feb 08, 2022 8.730 8.830 8.720 8.800 783,890 +0.30(+3.53%)
Feb 07, 2022 8.460 8.520 8.430 8.500 572,132 -0.06(-0.76%)
Feb 04, 2022 8.470 8.600 8.410 8.565 338,846 +0.12(+1.48%)
Feb 03, 2022 8.500 8.370 8.440 628,182 -0.27(-3.10%)
Feb 02, 2022 8.670 8.720 8.600 8.710 609,325 +0.11(+1.28%)
Feb 01, 2022 8.610 8.630 8.450 8.600 581,072 -0.05(-0.58%)
Jan 31, 2022 8.600 8.670 8.650 679,581 +0.20(+2.37%)
Jan 28, 2022 8.530 8.540 8.390 8.450 523,313 +0.18(+2.18%)
Jan 27, 2022 8.300 8.390 8.210 8.270 1,095,780 +0.76(+10.12%)
Jan 26, 2022 7.710 7.720 7.500 7.510 632,141 -0.19(-2.47%)
Jan 25, 2022 7.420 7.720 7.300 7.700 1,050,054 +0.25(+3.29%)
Jan 24, 2022 7.290 7.490 7.170 7.455 1,408,796 -0.50(-6.23%)
Jan 21, 2022 8.130 8.170 7.930 7.950 1,198,547 -0.06(-0.75%)
Jan 20, 2022 8.180 8.320 8.010 8.010 743,889 -0.28(-3.38%)
Jan 19, 2022 8.300 8.350 8.210 8.290 677,568 +0.48(+6.11%)
Jan 18, 2022 7.850 7.990 7.710 7.813 1,719,585 -0.94(-10.71%)
Jan 14, 2022 8.750 0 -0.02(-0.17%)
Jan 13, 2022 8.890 8.920 8.700 8.765 799,130 -0.48(-5.24%)
Jan 12, 2022 9.280 9.300 9.180 9.250 193,804 +0.06(+0.65%)
Jan 11, 2022 9.140 9.205 9.060 9.190 181,042 +0.06(+0.66%)
Jan 10, 2022 9.050 9.150 9.010 9.130 198,761 +0.00(+0.00%)
Jan 07, 2022 9.100 9.200 9.098 9.130 399,302 +0.13(+1.44%)
Jan 06, 2022 8.870 9.050 8.840 9.000 292,707 +0.28(+3.15%)
Jan 05, 2022 9.080 9.110 8.630 8.725 639,205 -0.59(-6.28%)
Jan 04, 2022 9.320 9.340 9.270 9.310 330,534 -0.11(-1.17%)
Jan 03, 2022 9.350 9.430 9.300 9.420 310,802 +0.23(+2.50%)
Dec 31, 2021 9.040 9.290 9.040 9.190 147,251 +0.08(+0.88%)
Dec 30, 2021 9.090 9.140 9.050 9.110 305,879 -0.03(-0.33%)
Dec 29, 2021 9.100 9.140 9.050 9.140 203,729 -0.15(-1.61%)
Dec 28, 2021 9.330 9.330 9.240 9.290 356,093 -0.01(-0.11%)
Dec 27, 2021 9.260 9.300 9.210 9.300 346,355 +0.04(+0.43%)
Dec 23, 2021 9.240 9.310 9.190 9.260 299,548 -0.03(-0.32%)
Dec 22, 2021 9.320 9.420 9.280 9.290 439,023 +0.20(+2.20%)
Dec 21, 2021 8.870 9.140 8.870 9.090 687,433 +0.38(+4.30%)
Dec 20, 2021 8.670 8.730 8.634 8.715 334,682 -0.06(-0.68%)
Dec 17, 2021 8.790 8.830 8.700 8.775 146,290 -0.07(-0.79%)
Dec 16, 2021 8.910 8.950 8.810 8.845 234,429 +0.11(+1.24%)
Dec 15, 2021 8.675 8.780 8.530 8.737 303,307 +0.19(+2.19%)
Dec 14, 2021 8.530 8.656 8.490 8.550 245,748 +0.23(+2.76%)
Dec 13, 2021 8.650 8.720 8.270 8.320 864,099 -0.68(-7.56%)
Dec 10, 2021 9.010 9.030 8.910 9.000 230,121 -0.09(-0.94%)
Dec 09, 2021 9.160 9.170 9.050 9.085 234,093 -0.11(-1.25%)
Dec 08, 2021 9.170 9.230 9.080 9.200 721,363 -0.04(-0.49%)
Dec 07, 2021 9.000 9.280 8.980 9.245 935,780 +0.19(+2.10%)
Dec 06, 2021 9.040 9.090 9.008 9.055 473,433 -0.22(-2.42%)
Dec 03, 2021 9.430 9.430 9.230 9.280 434,801 -0.19(-2.01%)
Dec 02, 2021 9.350 9.480 9.330 9.470 321,502 +0.26(+2.82%)
Dec 01, 2021 9.320 9.430 9.170 9.210 599,514 +0.26(+2.91%)
Nov 30, 2021 8.980 9.040 8.870 8.950 444,641 -0.09(-0.94%)
Nov 29, 2021 9.190 9.210 8.975 9.035 375,237 +0.42(+4.81%)
Nov 26, 2021 8.645 8.690 8.540 8.620 453,326 -0.37(-4.12%)
Nov 24, 2021 8.870 9.020 8.870 8.990 926,198 -0.14(-1.53%)
Nov 23, 2021 8.900 9.130 8.900 9.130 1,125,520 +0.65(+7.67%)
Nov 22, 2021 8.640 8.665 8.480 8.480 1,077,404 -0.66(-7.22%)
Nov 19, 2021 9.240 9.250 9.080 9.140 461,204 -0.26(-2.82%)
Nov 18, 2021 9.590 9.420 9.390 9.405 425,038 -0.21(-2.13%)
Nov 17, 2021 9.380 9.634 9.380 9.610 373,572 +0.47(+5.14%)
Nov 16, 2021 9.150 9.170 9.080 9.140 373,863 -0.18(-1.93%)
Nov 15, 2021 9.300 9.360 9.230 9.320 446,667 +0.18(+1.97%)
Nov 12, 2021 9.240 9.250 9.100 9.140 786,398 -0.50(-5.19%)
Nov 11, 2021 9.660 9.720 9.600 9.640 409,527 -0.02(-0.21%)
Nov 10, 2021 9.820 9.660 283,031 -0.17(-1.73%)
Nov 09, 2021 9.910 9.910 9.770 9.830 355,717 +0.03(+0.31%)
Nov 08, 2021 9.820 9.855 9.820 9.800 233,330 +0.01(+0.10%)
Nov 05, 2021 9.880 9.880 9.760 9.790 166,737 +0.08(+0.82%)
Nov 04, 2021 9.770 9.790 9.690 9.710 180,191 -0.01(-0.10%)
Nov 03, 2021 9.690 9.720 9.630 9.720 667,716 -0.09(-0.92%)
Nov 02, 2021 9.790 9.830 9.750 9.810 234,706 -0.18(-1.80%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.