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 (%)
May 29, 2020 5.470 5.650 5.460 5.650 1,522,800 +0.18(+3.20%)
May 28, 2020 5.510 5.590 5.450 5.475 379,314 +0.00(+0.09%)
May 27, 2020 5.387 5.480 5.350 5.470 308,566 +0.02(+0.37%)
May 26, 2020 5.580 5.600 5.450 5.450 2,864,987 +0.08(+1.49%)
May 22, 2020 5.410 5.410 5.330 5.370 181,400 -0.06(-1.10%)
May 21, 2020 5.450 5.470 5.335 5.430 2,036,080 -0.01(-0.18%)
May 20, 2020 5.420 5.480 5.410 5.440 693,274 +0.14(+2.64%)
May 19, 2020 5.290 5.330 5.250 5.300 617,946 +0.03(+0.57%)
May 18, 2020 5.160 5.280 5.130 5.270 585,790 +0.30(+6.14%)
May 15, 2020 4.970 5.000 4.920 4.965 105,700 -0.04(-0.70%)
May 14, 2020 4.850 5.000 4.830 5.000 217,340 +0.10(+2.04%)
May 13, 2020 5.010 5.010 4.880 4.900 545,331 -0.12(-2.39%)
May 12, 2020 5.025 5.085 4.990 5.020 412,042 +0.08(+1.62%)
May 11, 2020 4.960 4.970 4.920 4.940 291,648 -0.09(-1.79%)
May 08, 2020 4.980 5.040 4.960 5.030 307,400 +0.09(+1.82%)
May 07, 2020 4.980 5.020 4.910 4.940 358,545 -0.04(-0.80%)
May 06, 2020 5.010 5.010 4.940 4.980 221,920 -0.11(-2.16%)
May 05, 2020 5.060 5.130 5.045 5.090 188,025 +0.12(+2.41%)
May 04, 2020 4.920 4.990 4.870 4.970 369,255 +0.00(+0.00%)
May 01, 2020 4.980 5.000 4.920 4.970 241,600 -0.08(-1.58%)
Apr 30, 2020 5.130 5.135 4.965 5.050 1,162,745 -0.21(-3.99%)
Apr 29, 2020 5.220 5.300 5.200 5.260 594,112 +0.26(+5.20%)
Apr 28, 2020 5.080 5.080 5.000 5.000 413,138 -0.01(-0.20%)
Apr 27, 2020 4.960 5.010 4.930 5.010 279,992 +0.03(+0.60%)
Apr 24, 2020 5.000 5.000 4.900 4.980 174,300 +0.04(+0.81%)
Apr 23, 2020 5.030 5.100 4.920 4.940 331,714 +0.01(+0.20%)
Apr 22, 2020 4.890 4.950 4.840 4.930 435,173 +0.23(+5.01%)
Apr 21, 2020 4.630 4.730 4.610 4.695 385,152 -0.14(-3.00%)
Apr 20, 2020 4.890 4.970 4.820 4.840 617,774 -0.13(-2.62%)
Apr 17, 2020 4.940 4.990 4.920 4.970 230,000 +0.05(+1.02%)
Apr 16, 2020 5.050 5.054 4.840 4.920 330,707 +0.01(+0.20%)
Apr 15, 2020 4.890 4.925 4.820 4.910 571,684 -0.24(-4.66%)
Apr 14, 2020 5.145 5.210 5.120 5.150 408,029 +0.07(+1.38%)
Apr 13, 2020 5.220 5.220 5.020 5.080 350,930 +0.03(+0.59%)
Apr 09, 2020 5.160 5.260 5.020 5.050 1,017,000 -0.07(-1.27%)
Apr 08, 2020 5.060 5.160 5.025 5.115 679,358 +0.20(+3.96%)
Apr 07, 2020 5.070 5.080 4.900 4.920 480,160 -0.10(-1.99%)
Apr 06, 2020 4.950 5.030 4.930 5.020 483,131 +0.09(+1.83%)
Apr 03, 2020 4.951 4.980 4.830 4.930 553,600 +0.11(+2.28%)
Apr 02, 2020 4.560 4.860 4.526 4.820 575,437 +0.32(+7.11%)
Apr 01, 2020 4.540 4.550 4.450 4.500 308,282 -0.06(-1.32%)
Mar 31, 2020 4.560 4.650 4.500 4.560 735,641 +0.09(+2.01%)
Mar 30, 2020 4.410 4.470 4.360 4.470 634,181 +0.04(+0.90%)
Mar 27, 2020 4.380 4.500 4.330 4.430 539,800 -0.23(-4.94%)
Mar 26, 2020 4.630 4.740 4.510 4.660 1,562,864 +0.05(+1.08%)
Mar 25, 2020 4.560 4.700 4.433 4.610 3,218,701 +0.14(+3.13%)
Mar 24, 2020 4.515 4.560 4.350 4.470 2,737,981 +0.21(+4.93%)
Mar 23, 2020 4.240 4.330 4.168 4.260 540,842 -0.00(-0.12%)
Mar 20, 2020 4.550 4.580 4.250 4.265 1,112,100 -0.23(-5.05%)
Mar 19, 2020 4.300 4.530 4.200 4.492 920,910 +0.47(+11.74%)
Mar 18, 2020 4.260 4.260 3.940 4.020 1,443,443 -0.44(-9.87%)
Mar 17, 2020 4.420 4.550 4.350 4.460 1,033,860 +0.19(+4.45%)
Mar 16, 2020 4.310 4.560 4.250 4.270 1,158,525 -0.47(-9.92%)
Mar 13, 2020 4.660 4.800 4.460 4.740 1,158,200 +0.45(+10.49%)
Mar 12, 2020 4.330 4.595 4.290 4.290 1,616,511 -0.40(-8.53%)
Mar 11, 2020 4.780 4.795 4.560 4.690 989,035 -0.30(-6.00%)
Mar 10, 2020 4.980 5.030 4.680 4.989 1,627,224 +0.37(+8.00%)
Mar 09, 2020 4.500 4.840 4.470 4.620 2,906,585 -0.89(-16.15%)
Mar 06, 2020 5.530 5.545 5.410 5.510 1,465,700 -0.15(-2.67%)
Mar 05, 2020 5.910 5.920 5.650 5.661 1,133,892 -0.43(-7.04%)
Mar 04, 2020 6.075 6.100 5.960 6.090 791,870 +0.17(+2.87%)
Mar 03, 2020 6.040 6.140 5.860 5.920 1,597,585 -0.16(-2.63%)
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.