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 )

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 (%)
Nov 30, 2020 4.720 4.750 4.660 4.720 859,155 -0.13(-2.68%)
Nov 27, 2020 4.860 4.870 4.830 4.850 108,900 -0.07(-1.42%)
Nov 25, 2020 4.920 4.920 4.880 4.920 242,900 +0.00(+0.00%)
Nov 24, 2020 4.860 4.920 4.860 4.920 359,956 +0.11(+2.29%)
Nov 23, 2020 4.830 4.830 4.740 4.810 355,386 +0.04(+0.84%)
Nov 20, 2020 4.770 4.770 4.740 4.770 111,400 -0.03(-0.52%)
Nov 19, 2020 4.750 4.800 4.740 4.795 264,659 +0.00(+0.10%)
Nov 18, 2020 4.860 4.870 4.790 4.790 270,406 +0.03(+0.63%)
Nov 17, 2020 4.710 4.770 4.700 4.760 336,002 -0.06(-1.24%)
Nov 16, 2020 4.760 4.820 4.760 4.820 483,636 +0.18(+3.88%)
Nov 13, 2020 4.540 4.640 4.540 4.640 293,100 +0.20(+4.50%)
Nov 12, 2020 4.460 4.500 4.420 4.440 179,257 +0.03(+0.68%)
Nov 11, 2020 4.470 4.470 4.400 4.410 365,758 -0.08(-1.74%)
Nov 10, 2020 4.470 4.490 4.450 4.488 536,438 +0.07(+1.54%)
Nov 09, 2020 4.440 4.470 4.400 4.420 570,511 +0.21(+4.99%)
Nov 06, 2020 4.180 4.220 4.180 4.210 485,600 -0.02(-0.47%)
Nov 05, 2020 4.220 4.240 4.200 4.230 264,392 +0.05(+1.20%)
Nov 04, 2020 4.100 4.220 4.072 4.180 417,744 +0.14(+3.47%)
Nov 03, 2020 3.990 4.050 3.990 4.040 988,314 +0.16(+4.12%)
Nov 02, 2020 3.830 3.900 3.810 3.880 666,891 +0.03(+0.78%)
Oct 30, 2020 3.880 3.880 3.830 3.850 656,200 -0.10(-2.53%)
Oct 29, 2020 3.860 3.960 3.830 3.950 902,512 +0.06(+1.54%)
Oct 28, 2020 3.920 3.920 3.860 3.890 1,706,501 -0.20(-4.89%)
Oct 27, 2020 4.140 4.140 4.060 4.090 461,324 -0.10(-2.31%)
Oct 26, 2020 4.220 4.230 4.170 4.186 204,511 -0.10(-2.30%)
Oct 23, 2020 4.260 4.290 4.260 4.285 166,900 +0.02(+0.35%)
Oct 22, 2020 4.260 4.290 4.230 4.270 360,757 +0.05(+1.18%)
Oct 21, 2020 4.230 4.250 4.210 4.220 220,584 -0.03(-0.71%)
Oct 20, 2020 4.210 4.270 4.200 4.250 238,992 +0.10(+2.41%)
Oct 19, 2020 4.170 4.190 4.150 4.150 313,149 -0.01(-0.24%)
Oct 16, 2020 4.180 4.190 4.150 4.160 734,000 -0.08(-1.89%)
Oct 15, 2020 4.210 4.240 4.190 4.240 306,131 -0.02(-0.59%)
Oct 14, 2020 4.290 4.290 4.240 4.265 217,948 -0.00(-0.12%)
Oct 13, 2020 4.310 4.310 4.240 4.270 364,256 -0.08(-1.84%)
Oct 12, 2020 4.340 4.350 4.310 4.350 382,810 +0.04(+1.05%)
Oct 09, 2020 4.310 4.330 4.290 4.305 297,100 +0.03(+0.70%)
Oct 08, 2020 4.270 4.280 4.230 4.275 180,419 +0.02(+0.35%)
Oct 07, 2020 4.240 4.270 4.220 4.260 300,138 -0.09(-2.07%)
Oct 06, 2020 4.380 4.400 4.330 4.350 216,651 +0.04(+0.93%)
Oct 05, 2020 4.270 4.320 4.260 4.310 859,253 +0.03(+0.70%)
Oct 02, 2020 4.285 4.300 4.250 4.280 317,700 -0.02(-0.47%)
Oct 01, 2020 4.360 4.360 4.285 4.300 431,735 -0.06(-1.38%)
Sep 30, 2020 4.300 4.380 4.300 4.360 502,248 +0.08(+1.75%)
Sep 29, 2020 4.405 4.405 4.255 4.285 1,191,460 -0.05(-1.27%)
Sep 28, 2020 4.310 4.350 4.290 4.340 475,769 -0.05(-1.14%)
Sep 25, 2020 4.365 4.410 4.290 4.390 622,400 -0.12(-2.66%)
Sep 24, 2020 4.560 4.590 4.440 4.510 553,619 -0.06(-1.20%)
Sep 23, 2020 4.630 4.630 4.550 4.565 340,116 -0.10(-2.25%)
Sep 22, 2020 4.720 4.720 4.630 4.670 1,026,090 +0.05(+1.08%)
Sep 21, 2020 4.600 4.630 4.550 4.620 590,944 -0.13(-2.74%)
Sep 18, 2020 4.850 4.850 4.750 4.750 237,200 -0.10(-2.06%)
Sep 17, 2020 4.830 4.875 4.820 4.850 130,339 -0.01(-0.21%)
Sep 16, 2020 4.850 4.880 4.820 4.860 128,372 +0.03(+0.62%)
Sep 15, 2020 4.830 4.860 4.800 4.830 302,645 +0.13(+2.77%)
Sep 14, 2020 4.720 4.740 4.690 4.700 160,014 -0.01(-0.32%)
Sep 11, 2020 4.710 4.730 4.670 4.715 162,900 +0.13(+2.95%)
Sep 10, 2020 4.630 4.640 4.570 4.580 141,987 +0.00(+0.00%)
Sep 09, 2020 4.551 4.580 4.540 4.580 310,766 +0.08(+1.66%)
Sep 08, 2020 4.490 4.550 4.480 4.505 696,082 -0.23(-4.76%)
Sep 04, 2020 4.710 4.750 4.670 4.730 257,100 +0.00(+0.00%)
Sep 03, 2020 4.730 4.770 4.700 4.730 628,268 -0.09(-1.87%)
Sep 02, 2020 4.950 4.970 4.770 4.820 594,650 -0.14(-2.82%)
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.