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 (%)
Feb 26, 2021 5.850 5.860 5.760 5.760 2,668,800 -0.15(-2.54%)
Feb 25, 2021 6.020 6.070 5.910 5.910 388,480 -0.13(-2.15%)
Feb 24, 2021 6.006 6.040 5.960 6.040 850,717 -0.02(-0.33%)
Feb 23, 2021 6.020 6.060 5.940 6.060 570,985 +0.02(+0.33%)
Feb 22, 2021 6.010 6.070 6.000 6.040 432,681 -0.03(-0.49%)
Feb 19, 2021 6.050 6.100 6.040 6.070 193,300 +0.00(+0.00%)
Feb 18, 2021 6.089 6.100 6.030 6.070 454,761 -0.12(-1.94%)
Feb 17, 2021 6.150 6.190 6.085 6.190 443,753 -0.09(-1.43%)
Feb 16, 2021 6.275 6.300 6.260 6.280 3,532,304 +0.16(+2.61%)
Feb 12, 2021 6.000 6.150 5.990 6.120 842,500 +0.14(+2.34%)
Feb 11, 2021 6.020 6.044 5.980 5.980 569,672 -0.03(-0.50%)
Feb 10, 2021 6.080 6.090 5.970 6.010 291,354 -0.10(-1.64%)
Feb 09, 2021 6.140 6.170 6.050 6.110 1,023,068 +0.03(+0.49%)
Feb 08, 2021 6.060 6.100 6.040 6.080 654,045 +0.17(+2.88%)
Feb 05, 2021 5.870 5.920 5.870 5.910 303,400 +0.13(+2.25%)
Feb 04, 2021 5.800 5.800 5.700 5.780 173,494 +0.06(+1.05%)
Feb 03, 2021 5.670 5.720 5.660 5.720 285,293 +0.10(+1.78%)
Feb 02, 2021 5.760 5.770 5.590 5.620 502,520 +0.02(+0.36%)
Feb 01, 2021 5.600 5.610 5.560 5.600 380,158 +0.01(+0.18%)
Jan 29, 2021 5.630 5.660 5.560 5.590 459,800 -0.11(-1.93%)
Jan 28, 2021 5.690 5.720 5.660 5.700 327,693 +0.00(+0.00%)
Jan 27, 2021 5.710 5.770 5.660 5.700 250,500 -0.06(-1.04%)
Jan 26, 2021 5.770 5.800 5.740 5.760 349,630 +0.00(+0.00%)
Jan 25, 2021 5.650 5.760 5.640 5.760 409,076 +0.08(+1.41%)
Jan 22, 2021 5.670 5.750 5.640 5.680 587,200 -0.16(-2.74%)
Jan 21, 2021 5.900 5.920 5.830 5.840 1,255,937 -0.22(-3.63%)
Jan 20, 2021 6.080 6.090 6.040 6.060 535,479 +0.04(+0.66%)
Jan 19, 2021 6.010 6.050 6.000 6.020 1,354,875 -0.06(-0.99%)
Jan 15, 2021 6.140 6.170 6.080 6.080 1,057,500 -0.12(-1.86%)
Jan 14, 2021 6.180 6.220 6.140 6.195 2,007,007 +0.11(+1.72%)
Jan 13, 2021 6.120 6.160 6.060 6.090 1,208,721 -0.09(-1.46%)
Jan 12, 2021 6.110 6.180 6.050 6.180 394,648 +0.11(+1.82%)
Jan 11, 2021 6.000 6.070 5.970 6.070 479,978 +0.03(+0.49%)
Jan 08, 2021 6.060 6.080 5.972 6.040 427,600 +0.15(+2.55%)
Jan 07, 2021 5.900 5.920 5.870 5.890 246,599 +0.13(+2.26%)
Jan 06, 2021 5.740 5.810 5.720 5.760 511,928 -0.01(-0.17%)
Jan 05, 2021 5.660 5.790 5.640 5.770 288,942 +0.08(+1.41%)
Jan 04, 2021 5.800 5.830 5.660 5.690 468,142 +0.09(+1.61%)
Dec 31, 2020 5.600 5.600 5.600 344,673 -0.07(-1.23%)
Dec 30, 2020 5.620 5.670 5.610 5.670 344,673 +0.08(+1.43%)
Dec 29, 2020 5.620 5.650 5.550 5.590 1,145,349 +0.05(+0.90%)
Dec 28, 2020 5.520 5.580 5.510 5.540 368,998 +0.02(+0.45%)
Dec 24, 2020 5.500 5.520 5.490 5.515 75,400 +0.02(+0.36%)
Dec 23, 2020 5.600 5.620 5.450 5.495 370,251 +0.04(+0.64%)
Dec 22, 2020 5.500 5.550 5.450 5.460 423,123 +0.03(+0.55%)
Dec 21, 2020 5.350 5.450 5.342 5.430 695,821 -0.35(-6.06%)
Dec 18, 2020 5.720 5.810 5.700 5.780 520,500 -0.03(-0.52%)
Dec 17, 2020 5.830 5.850 5.785 5.810 401,978 +0.24(+4.31%)
Dec 16, 2020 5.500 5.580 5.475 5.570 339,060 +0.14(+2.58%)
Dec 15, 2020 5.410 5.430 5.360 5.430 505,368 +0.07(+1.31%)
Dec 14, 2020 5.550 5.560 5.350 5.360 278,386 -0.12(-2.19%)
Dec 11, 2020 5.410 5.480 5.400 5.480 915,600 +0.24(+4.48%)
Dec 10, 2020 5.130 5.270 5.130 5.245 518,305 +0.17(+3.25%)
Dec 09, 2020 5.170 5.190 5.070 5.080 241,121 -0.02(-0.39%)
Dec 08, 2020 5.110 5.160 5.100 5.100 583,020 -0.03(-0.59%)
Dec 07, 2020 5.130 5.180 5.120 5.130 465,382 +0.07(+1.39%)
Dec 04, 2020 5.000 5.070 5.000 5.060 236,600 +0.15(+3.05%)
Dec 03, 2020 4.930 4.980 4.900 4.910 383,497 -0.03(-0.61%)
Dec 02, 2020 4.870 4.940 4.850 4.940 190,468 +0.10(+2.07%)
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.