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 (%)
Dec 31, 2018 4.420 4.450 4.380 4.420 360,300 +0.04(+0.91%)
Dec 28, 2018 4.415 4.430 4.355 4.380 788,600 +0.06(+1.39%)
Dec 27, 2018 4.366 4.380 4.290 4.320 274,411 -0.06(-1.48%)
Dec 26, 2018 4.315 4.385 4.280 4.385 270,381 +0.05(+1.15%)
Dec 24, 2018 4.350 4.370 4.312 4.335 220,900 -0.03(-0.69%)
Dec 21, 2018 4.380 4.425 4.350 4.365 731,300 -0.04(-0.80%)
Dec 20, 2018 4.450 4.480 4.400 4.400 447,985 -0.08(-1.79%)
Dec 19, 2018 4.500 4.570 4.430 4.480 992,189 -0.03(-0.78%)
Dec 18, 2018 4.520 4.540 4.510 4.515 877,594 -0.03(-0.55%)
Dec 17, 2018 4.630 4.635 4.520 4.540 598,998 -0.09(-1.94%)
Dec 14, 2018 4.651 4.660 4.610 4.630 407,300 -0.08(-1.61%)
Dec 13, 2018 4.690 4.710 4.660 4.706 312,269 +0.02(+0.45%)
Dec 12, 2018 4.690 4.710 4.650 4.685 1,879,142 -0.07(-1.37%)
Dec 11, 2018 4.830 4.840 4.700 4.750 306,954 -0.05(-1.14%)
Dec 10, 2018 4.830 4.860 4.780 4.805 333,587 -0.04(-0.93%)
Dec 07, 2018 4.895 4.940 4.850 4.850 471,400 +0.06(+1.25%)
Dec 06, 2018 4.780 4.820 4.750 4.790 468,626 -0.05(-1.03%)
Dec 04, 2018 4.880 4.920 4.820 4.840 297,700 -0.10(-2.02%)
Dec 03, 2018 4.955 5.003 4.920 4.940 482,997 +0.12(+2.60%)
Nov 30, 2018 4.820 4.830 4.760 4.815 431,400 -0.13(-2.73%)
Nov 29, 2018 5.000 5.010 4.940 4.950 393,481 -0.04(-0.80%)
Nov 28, 2018 4.895 5.000 4.870 4.990 1,371,984 +0.40(+8.60%)
Nov 27, 2018 4.572 4.630 4.570 4.595 171,999 +0.08(+1.88%)
Nov 26, 2018 4.450 4.510 4.440 4.510 324,589 -0.10(-2.17%)
Nov 23, 2018 4.585 4.610 4.570 4.610 72,400 -0.04(-0.91%)
Nov 21, 2018 4.652 4.652 4.652 0 +0.06(+1.25%)
Nov 20, 2018 4.628 4.640 4.560 4.595 165,222 -0.12(-2.44%)
Nov 19, 2018 4.695 4.714 4.660 4.710 462,248 +0.07(+1.51%)
Nov 16, 2018 4.640 4.660 4.602 4.640 115,100 -0.04(-0.75%)
Nov 15, 2018 4.635 4.690 4.630 4.675 230,075 +0.13(+2.86%)
Nov 14, 2018 4.510 4.560 4.490 4.545 295,014 +0.17(+3.77%)
Nov 13, 2018 4.455 4.470 4.380 4.380 390,770 -0.06(-1.35%)
Nov 12, 2018 4.500 4.500 4.430 4.440 514,945 -0.10(-2.31%)
Nov 09, 2018 4.540 4.550 4.510 4.545 479,800 -0.17(-3.50%)
Nov 08, 2018 4.750 4.790 4.710 4.710 335,170 -0.10(-2.08%)
Nov 07, 2018 4.750 4.810 4.750 4.810 216,088 +0.05(+1.05%)
Nov 06, 2018 4.740 4.760 4.720 4.760 177,629 +0.04(+0.74%)
Nov 05, 2018 4.680 4.730 4.680 4.725 289,757 +0.06(+1.39%)
Nov 02, 2018 4.675 4.710 4.650 4.660 387,100 -0.06(-1.27%)
Nov 01, 2018 4.710 4.730 4.680 4.720 245,261 +0.02(+0.43%)
Oct 31, 2018 4.701 4.750 4.680 4.700 326,125 +0.04(+0.97%)
Oct 30, 2018 4.620 4.655 4.585 4.655 518,127 +0.04(+0.76%)
Oct 29, 2018 4.670 4.680 4.600 4.620 370,367 -0.04(-0.86%)
Oct 26, 2018 4.615 4.670 4.600 4.660 363,500 -0.09(-1.89%)
Oct 25, 2018 4.690 4.780 4.690 4.750 283,289 +0.05(+1.06%)
Oct 24, 2018 4.770 4.800 4.700 4.700 241,259 -0.03(-0.73%)
Oct 23, 2018 4.740 4.750 4.690 4.735 588,785 -0.06(-1.35%)
Oct 22, 2018 4.875 4.890 4.780 4.800 495,257 -0.13(-2.64%)
Oct 19, 2018 4.870 4.930 4.850 4.930 542,900 +0.06(+1.23%)
Oct 18, 2018 4.888 4.910 4.850 4.870 282,410 -0.12(-2.40%)
Oct 17, 2018 5.025 5.040 4.990 4.990 161,120 -0.07(-1.38%)
Oct 16, 2018 4.980 5.100 4.950 5.060 226,135 +0.09(+1.91%)
Oct 15, 2018 5.020 5.030 4.960 4.965 1,118,556 -0.11(-2.07%)
Oct 12, 2018 5.050 5.070 5.000 5.070 544,600 +0.20(+4.11%)
Oct 11, 2018 4.910 4.920 4.840 4.870 464,166 -0.06(-1.14%)
Oct 10, 2018 5.095 5.110 4.920 4.926 599,265 -0.30(-5.81%)
Oct 09, 2018 5.270 5.280 5.180 5.230 498,430 +0.03(+0.48%)
Oct 08, 2018 5.120 5.210 5.120 5.205 2,103,873 +0.05(+1.07%)
Oct 05, 2018 5.130 5.155 5.120 5.150 423,400 +0.14(+2.69%)
Oct 04, 2018 5.100 5.110 5.000 5.015 997,716 -0.15(-2.90%)
Oct 03, 2018 5.140 5.190 5.125 5.165 901,875 +0.18(+3.61%)
Oct 02, 2018 4.980 5.000 4.970 4.985 517,617 +0.02(+0.40%)
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.