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 (%)
Apr 30, 2021 6.070 6.100 6.060 6.090 157,500 -0.05(-0.81%)
Apr 29, 2021 6.230 6.230 6.100 6.140 214,117 -0.08(-1.29%)
Apr 28, 2021 6.170 6.230 6.160 6.220 200,114 +0.05(+0.81%)
Apr 27, 2021 6.180 6.190 6.120 6.170 158,927 +0.00(+0.00%)
Apr 26, 2021 6.200 6.200 6.170 6.170 126,443 +0.01(+0.24%)
Apr 23, 2021 6.150 6.160 6.110 6.155 100,200 +0.09(+1.48%)
Apr 22, 2021 6.050 6.110 6.010 6.065 312,128 +0.08(+1.25%)
Apr 21, 2021 5.920 5.990 5.900 5.990 86,198 +0.04(+0.67%)
Apr 20, 2021 5.980 5.980 5.920 5.950 242,499 -0.05(-0.83%)
Apr 19, 2021 6.040 6.050 5.980 6.000 203,204 -0.17(-2.83%)
Apr 16, 2021 6.130 6.190 6.100 6.175 228,800 +0.04(+0.57%)
Apr 15, 2021 6.070 6.170 6.060 6.140 1,786,169 +0.00(+0.00%)
Apr 14, 2021 6.130 6.230 6.130 6.140 791,016 +0.17(+2.85%)
Apr 13, 2021 5.730 6.010 5.730 5.970 1,303,881 +0.25(+4.46%)
Apr 12, 2021 5.720 5.730 5.680 5.715 273,768 +0.00(+0.00%)
Apr 09, 2021 5.730 5.730 5.700 5.715 269,600 -0.08(-1.47%)
Apr 08, 2021 5.810 5.810 5.780 5.800 216,830 +0.01(+0.11%)
Apr 07, 2021 5.750 5.820 5.730 5.793 399,359 +0.01(+0.23%)
Apr 06, 2021 5.780 5.800 5.730 5.780 771,591 -0.11(-1.87%)
Apr 05, 2021 6.000 6.000 5.850 5.890 221,595 -0.02(-0.27%)
Apr 01, 2021 6.000 6.010 5.860 5.906 646,900 -0.09(-1.48%)
Mar 31, 2021 5.940 6.020 5.940 5.995 116,418 +0.07(+1.10%)
Mar 30, 2021 5.950 5.950 5.900 5.930 235,544 -0.08(-1.33%)
Mar 29, 2021 5.980 6.040 5.950 6.010 272,445 +0.02(+0.33%)
Mar 26, 2021 5.900 5.990 5.900 5.990 162,400 +0.10(+1.70%)
Mar 25, 2021 5.820 5.890 5.800 5.890 218,977 +0.09(+1.55%)
Mar 24, 2021 5.810 5.870 5.800 5.800 491,900 +0.00(+0.00%)
Mar 23, 2021 5.830 5.860 5.760 5.800 511,498 -0.10(-1.64%)
Mar 22, 2021 5.930 5.930 5.870 5.896 796,221 -0.11(-1.89%)
Mar 19, 2021 5.998 6.060 5.970 6.010 5,563,500 +0.02(+0.33%)
Mar 18, 2021 6.120 6.150 5.960 5.990 553,233 -0.24(-3.85%)
Mar 17, 2021 6.220 6.230 6.090 6.230 340,135 -0.17(-2.70%)
Mar 16, 2021 6.436 6.460 6.360 6.403 831,596 -0.09(-1.34%)
Mar 15, 2021 6.470 6.500 6.420 6.490 281,179 +0.14(+2.20%)
Mar 12, 2021 6.300 6.400 6.290 6.350 470,200 +0.04(+0.63%)
Mar 11, 2021 6.240 6.310 6.230 6.310 318,726 +0.06(+0.96%)
Mar 10, 2021 6.280 6.290 6.250 6.250 474,401 -0.02(-0.32%)
Mar 09, 2021 6.270 6.300 6.250 6.270 2,502,730 +0.22(+3.72%)
Mar 08, 2021 6.135 6.140 6.010 6.045 476,977 -0.05(-0.82%)
Mar 05, 2021 6.090 6.100 6.010 6.095 291,400 +0.17(+2.96%)
Mar 04, 2021 6.060 6.170 5.890 5.920 479,869 -0.05(-0.84%)
Mar 03, 2021 6.010 6.030 5.960 5.970 263,398 -0.03(-0.50%)
Mar 02, 2021 6.020 6.040 5.980 6.000 206,001 +0.07(+1.18%)
Mar 01, 2021 5.920 5.980 5.909 5.930 347,721 +0.17(+2.95%)
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%)
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.