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 31, 2019 6.440 6.570 6.430 6.500 835,100 +0.04(+0.62%)
May 30, 2019 6.450 6.610 6.440 6.460 2,609,761 +0.15(+2.38%)
May 29, 2019 6.270 6.315 6.200 6.310 1,470,668 +0.15(+2.44%)
May 28, 2019 6.240 6.260 6.050 6.160 2,633,568 -0.06(-0.96%)
May 24, 2019 6.360 6.380 6.150 6.220 1,890,100 -0.17(-2.74%)
May 23, 2019 6.380 6.450 6.380 6.395 4,308,568 -0.05(-0.70%)
May 22, 2019 6.460 6.460 6.420 6.440 3,168,430 -0.07(-1.15%)
May 21, 2019 6.410 6.540 6.360 6.515 3,063,221 +0.32(+5.25%)
May 20, 2019 6.160 6.220 6.150 6.190 290,728 +0.09(+1.48%)
May 17, 2019 6.130 6.170 6.100 6.100 1,038,500 -0.11(-1.77%)
May 16, 2019 6.150 6.270 6.140 6.210 1,921,424 +0.22(+3.72%)
May 15, 2019 6.010 6.060 5.980 5.987 8,112,046 -0.01(-0.21%)
May 14, 2019 5.554 6.010 5.490 6.000 7,458,465 +1.08(+21.95%)
May 13, 2019 4.950 4.960 4.920 4.920 231,022 -0.06(-1.20%)
May 10, 2019 4.980 4.980 4.940 4.980 296,400 +0.02(+0.35%)
May 09, 2019 4.945 4.970 4.920 4.963 262,828 -0.04(-0.75%)
May 08, 2019 4.990 5.030 4.990 5.000 143,990 +0.01(+0.20%)
May 07, 2019 5.035 5.050 4.980 4.990 366,123 -0.01(-0.30%)
May 06, 2019 4.960 5.015 4.960 5.005 292,450 -0.04(-0.89%)
May 03, 2019 5.050 5.080 5.040 5.050 196,900 +0.02(+0.40%)
May 02, 2019 5.030 5.048 5.000 5.030 108,216 +0.03(+0.50%)
May 01, 2019 5.040 5.040 4.980 5.005 213,580 -0.01(-0.30%)
Apr 30, 2019 5.050 5.060 5.000 5.020 278,976 -0.02(-0.40%)
Apr 29, 2019 4.980 5.058 4.960 5.040 286,110 +0.11(+2.23%)
Apr 26, 2019 4.910 4.940 4.880 4.930 310,300 +0.07(+1.44%)
Apr 25, 2019 4.879 4.890 4.860 4.860 185,348 -0.07(-1.52%)
Apr 24, 2019 4.959 4.970 4.915 4.935 168,196 -0.12(-2.28%)
Apr 23, 2019 5.020 5.060 5.000 5.050 239,279 +0.02(+0.40%)
Apr 22, 2019 5.050 5.070 4.990 5.030 598,812 +0.02(+0.36%)
Apr 18, 2019 5.040 5.040 4.990 5.012 159,900 -0.05(-0.95%)
Apr 17, 2019 5.120 5.140 5.040 5.060 474,373 +0.03(+0.60%)
Apr 16, 2019 4.930 5.060 4.920 5.030 818,711 +0.13(+2.65%)
Apr 15, 2019 4.921 4.930 4.880 4.900 826,322 +0.00(+0.00%)
Apr 12, 2019 4.910 4.920 4.870 4.900 383,900 +0.05(+1.03%)
Apr 11, 2019 4.910 4.910 4.850 4.850 284,530 -0.18(-3.58%)
Apr 10, 2019 5.060 5.070 5.030 5.030 845,691 +0.08(+1.51%)
Apr 09, 2019 4.990 5.000 4.950 4.955 697,760 +0.06(+1.23%)
Apr 08, 2019 4.880 4.900 4.860 4.895 747,136 +0.08(+1.77%)
Apr 05, 2019 4.800 4.840 4.800 4.810 222,300 +0.03(+0.73%)
Apr 04, 2019 4.750 4.800 4.750 4.775 290,821 +0.04(+0.95%)
Apr 03, 2019 4.759 4.790 4.720 4.730 620,867 +0.05(+1.07%)
Apr 02, 2019 4.670 4.710 4.650 4.680 296,069 -0.00(-0.11%)
Apr 01, 2019 4.640 4.700 4.635 4.685 170,816 +0.17(+3.65%)
Mar 29, 2019 4.564 4.570 4.490 4.520 552,500 -0.05(-0.99%)
Mar 28, 2019 4.530 4.580 4.530 4.565 296,234 +0.01(+0.22%)
Mar 27, 2019 4.580 4.590 4.550 4.555 171,453 -0.07(-1.41%)
Mar 26, 2019 4.680 4.680 4.600 4.620 259,831 -0.07(-1.49%)
Mar 25, 2019 4.650 4.700 4.650 4.690 90,757 +0.05(+1.08%)
Mar 22, 2019 4.705 4.720 4.610 4.640 159,000 -0.16(-3.33%)
Mar 21, 2019 4.790 4.820 4.770 4.800 188,651 -0.02(-0.41%)
Mar 20, 2019 4.770 4.830 4.760 4.820 408,993 +0.05(+1.05%)
Mar 19, 2019 4.780 4.790 4.747 4.770 479,852 -0.02(-0.42%)
Mar 18, 2019 4.780 4.800 4.770 4.790 395,433 +0.13(+2.79%)
Mar 15, 2019 4.630 4.680 4.610 4.660 904,900 +0.03(+0.54%)
Mar 14, 2019 4.630 4.650 4.600 4.635 223,029 +0.04(+0.98%)
Mar 13, 2019 4.570 4.640 4.570 4.590 463,634 +0.02(+0.44%)
Mar 12, 2019 4.540 4.590 4.540 4.570 128,230 +0.00(+0.00%)
Mar 11, 2019 4.530 4.580 4.520 4.570 423,361 +0.08(+1.67%)
Mar 08, 2019 4.470 4.500 4.470 4.495 345,600 -0.01(-0.33%)
Mar 07, 2019 4.600 4.600 4.510 4.510 431,565 -0.11(-2.38%)
Mar 06, 2019 4.640 4.640 4.590 4.620 252,402 +0.00(+0.11%)
Mar 05, 2019 4.625 4.640 4.600 4.615 208,544 -0.02(-0.54%)
Mar 04, 2019 4.660 4.680 4.600 4.640 228,559 -0.05(-1.07%)
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.