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 (%)
Jul 30, 2021 7.780 7.815 7.760 7.800 167,666 -0.04(-0.45%)
Jul 29, 2021 7.770 7.850 7.760 7.835 227,929 +0.18(+2.35%)
Jul 28, 2021 7.600 7.660 7.558 7.655 160,353 +0.14(+1.80%)
Jul 27, 2021 7.520 7.539 7.480 7.520 66,035 -0.07(-0.92%)
Jul 26, 2021 7.540 7.600 7.530 7.590 130,587 +0.05(+0.66%)
Jul 23, 2021 7.620 7.620 7.530 7.540 147,793 -0.11(-1.44%)
Jul 22, 2021 7.640 7.670 7.600 7.650 329,109 -0.01(-0.13%)
Jul 21, 2021 7.450 7.660 7.450 7.660 482,151 +0.25(+3.37%)
Jul 20, 2021 7.310 7.420 7.280 7.410 194,913 +0.10(+1.37%)
Jul 19, 2021 7.370 7.370 7.280 7.310 452,039 -0.16(-2.14%)
Jul 16, 2021 7.530 7.540 7.460 7.470 211,336 -0.02(-0.27%)
Jul 15, 2021 7.500 7.520 7.480 7.490 261,432 -0.15(-1.96%)
Jul 14, 2021 7.710 7.710 7.630 7.640 147,281 -0.26(-3.29%)
Jul 13, 2021 7.870 7.920 7.840 7.900 183,893 -0.04(-0.50%)
Jul 12, 2021 7.941 7.970 7.930 7.940 223,390 +0.06(+0.76%)
Jul 09, 2021 7.900 7.900 7.860 7.880 164,651 +0.13(+1.68%)
Jul 08, 2021 7.720 7.760 7.690 7.750 125,843 -0.15(-1.90%)
Jul 07, 2021 7.900 7.910 7.820 7.900 345,487 +0.01(+0.13%)
Jul 06, 2021 7.975 7.980 7.840 7.890 392,942 +0.11(+1.41%)
Jul 02, 2021 7.730 7.780 7.720 7.780 140,837 +0.06(+0.78%)
Jul 01, 2021 7.770 7.800 7.680 7.720 168,637 +0.08(+1.05%)
Jun 30, 2021 7.630 7.660 7.610 7.640 165,342 +0.07(+0.92%)
Jun 29, 2021 7.570 7.580 7.530 7.570 155,334 -0.05(-0.66%)
Jun 28, 2021 7.640 7.670 7.600 7.620 918,983 -0.02(-0.26%)
Jun 25, 2021 7.650 7.650 7.610 7.640 197,936 +0.02(+0.26%)
Jun 24, 2021 7.628 7.660 7.610 7.620 170,033 +0.04(+0.53%)
Jun 23, 2021 7.670 7.680 7.580 7.580 120,987 +0.04(+0.53%)
Jun 22, 2021 7.460 7.570 7.460 7.540 455,175 +0.13(+1.75%)
Jun 21, 2021 7.360 7.410 7.330 7.410 237,216 +0.00(+0.00%)
Jun 18, 2021 7.410 7.450 7.400 7.410 173,019 -0.06(-0.80%)
Jun 17, 2021 7.530 7.540 7.440 7.470 497,401 +0.01(+0.13%)
Jun 16, 2021 7.550 7.580 7.410 7.460 763,267 -0.08(-1.06%)
Jun 15, 2021 7.571 7.610 7.500 7.540 398,737 -0.17(-2.20%)
Jun 14, 2021 7.690 7.725 7.675 7.710 164,019 +0.04(+0.52%)
Jun 11, 2021 7.710 7.720 7.650 7.670 321,035 -0.02(-0.26%)
Jun 10, 2021 7.670 7.720 7.620 7.690 532,777 +0.08(+1.12%)
Jun 09, 2021 7.620 7.630 7.590 7.605 282,529 +0.02(+0.20%)
Jun 08, 2021 7.539 7.590 7.520 7.590 209,254 +0.06(+0.80%)
Jun 07, 2021 7.500 7.540 7.480 7.530 370,500 +0.05(+0.67%)
Jun 04, 2021 7.500 7.510 7.450 7.480 1,045,107 +0.10(+1.36%)
Jun 03, 2021 7.330 7.410 7.310 7.380 554,769 +0.00(+0.00%)
Jun 02, 2021 7.270 7.380 7.260 7.380 420,825 +0.21(+2.93%)
Jun 01, 2021 7.140 7.190 7.140 7.170 241,985 +0.03(+0.42%)
May 28, 2021 7.110 7.150 7.080 7.140 189,520 +0.04(+0.56%)
May 27, 2021 7.110 7.140 7.090 7.100 368,030 -0.01(-0.14%)
May 26, 2021 7.060 7.110 7.050 7.110 261,261 +0.10(+1.43%)
May 25, 2021 7.050 7.060 7.010 7.010 320,825 -0.02(-0.28%)
May 24, 2021 6.990 7.050 6.980 7.030 217,841 +0.06(+0.79%)
May 21, 2021 7.010 7.030 6.970 6.975 238,586 -0.04(-0.50%)
May 20, 2021 7.000 7.020 6.970 7.010 227,773 -0.04(-0.64%)
May 19, 2021 6.990 7.120 6.905 7.055 636,208 -0.14(-1.88%)
May 18, 2021 6.950 7.230 6.900 7.190 1,289,173 +0.33(+4.81%)
May 17, 2021 6.760 6.870 6.750 6.860 495,576 +0.16(+2.39%)
May 14, 2021 6.720 6.740 6.603 6.700 173,986 +0.07(+1.06%)
May 13, 2021 6.560 6.650 6.560 6.630 188,415 +0.17(+2.55%)
May 12, 2021 6.500 6.530 6.450 6.465 207,883 -0.05(-0.84%)
May 11, 2021 6.475 6.530 6.430 6.520 222,187 +0.05(+0.77%)
May 10, 2021 6.530 6.550 6.460 6.470 246,084 -0.06(-0.92%)
May 07, 2021 6.480 6.530 6.460 6.530 196,622 +0.05(+0.77%)
May 06, 2021 6.400 6.480 6.390 6.480 350,109 +0.17(+2.69%)
May 05, 2021 6.280 6.330 6.280 6.310 143,514 +0.12(+1.94%)
May 04, 2021 6.170 6.220 6.160 6.190 262,784 +0.03(+0.49%)
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.