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 (%)
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%)
Oct 01, 2018 4.960 4.970 4.920 4.965 830,367 -0.00(-0.10%)
Sep 28, 2018 4.940 5.000 4.940 4.970 502,600 +0.05(+1.02%)
Sep 27, 2018 4.910 4.930 4.890 4.920 960,416 +0.10(+2.18%)
Sep 26, 2018 4.840 4.880 4.800 4.815 469,088 -0.05(-1.13%)
Sep 25, 2018 4.815 4.890 4.815 4.870 413,828 +0.06(+1.25%)
Sep 24, 2018 4.810 4.840 4.800 4.810 908,638 +0.06(+1.26%)
Sep 21, 2018 4.720 4.770 4.710 4.750 243,100 +0.07(+1.50%)
Sep 20, 2018 4.740 4.750 4.660 4.680 856,805 +0.02(+0.43%)
Sep 19, 2018 4.740 4.740 4.660 4.660 875,146 -0.01(-0.32%)
Sep 18, 2018 4.650 4.680 4.650 4.675 1,215,679 +0.12(+2.63%)
Sep 17, 2018 4.545 4.580 4.540 4.555 560,898 +0.08(+1.79%)
Sep 14, 2018 4.500 4.510 4.470 4.475 295,800 -0.01(-0.11%)
Sep 13, 2018 4.510 4.540 4.460 4.480 351,839 -0.01(-0.33%)
Sep 12, 2018 4.470 4.520 4.460 4.495 442,710 +0.13(+2.98%)
Sep 11, 2018 4.315 4.380 4.310 4.365 510,518 +0.11(+2.46%)
Sep 10, 2018 4.260 4.290 4.240 4.260 214,178 -0.02(-0.35%)
Sep 07, 2018 4.240 4.290 4.240 4.275 596,300 +0.02(+0.35%)
Sep 06, 2018 4.300 4.300 4.230 4.260 466,077 -0.09(-2.07%)
Sep 05, 2018 4.330 4.350 4.290 4.350 329,155 +0.03(+0.81%)
Sep 04, 2018 4.330 4.330 4.300 4.315 863,554 -0.11(-2.60%)
Aug 31, 2018 4.430 4.430 4.430 0 +0.17(+3.99%)
Aug 30, 2018 4.320 4.320 4.250 4.260 290,131 -0.09(-2.07%)
Aug 29, 2018 4.330 4.355 4.290 4.350 388,320 +0.07(+1.64%)
Aug 28, 2018 4.310 4.330 4.260 4.280 312,035 +0.01(+0.23%)
Aug 27, 2018 4.250 4.300 4.250 4.270 341,756 +0.01(+0.23%)
Aug 24, 2018 4.200 4.260 4.200 4.260 270,200 +0.13(+3.07%)
Aug 23, 2018 4.230 4.230 4.130 4.133 172,999 -0.07(-1.60%)
Aug 22, 2018 4.230 4.250 4.170 4.200 864,817 -0.05(-1.18%)
Aug 21, 2018 4.220 4.290 4.220 4.250 407,322 +0.05(+1.19%)
Aug 20, 2018 4.200 4.220 4.170 4.200 215,617 -0.02(-0.47%)
Aug 17, 2018 4.170 4.230 4.140 4.220 230,500 +0.03(+0.72%)
Aug 16, 2018 4.176 4.240 4.170 4.190 421,561 +0.03(+0.60%)
Aug 15, 2018 4.170 4.190 4.130 4.165 423,109 -0.09(-2.12%)
Aug 14, 2018 4.210 4.260 4.190 4.255 392,896 +0.05(+1.19%)
Aug 13, 2018 4.210 4.240 4.170 4.205 440,447 -0.08(-1.75%)
Aug 10, 2018 4.275 4.310 4.250 4.280 355,300 -0.04(-0.81%)
Aug 09, 2018 4.350 4.360 4.310 4.315 314,024 -0.03(-0.69%)
Aug 08, 2018 4.400 4.420 4.330 4.345 257,192 -0.08(-1.92%)
Aug 07, 2018 4.430 4.460 4.410 4.430 246,949 +0.05(+1.14%)
Aug 06, 2018 4.380 4.410 4.370 4.380 261,486 -0.08(-1.79%)
Aug 03, 2018 4.430 4.470 4.430 4.460 193,900 +0.04(+1.02%)
Aug 02, 2018 4.440 4.440 4.380 4.415 184,325 -0.09(-2.00%)
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.