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 31, 2018 4.490 4.550 4.480 4.540 841,352 +0.08(+1.79%)
Jul 30, 2018 4.430 4.470 4.420 4.460 716,027 +0.09(+2.18%)
Jul 27, 2018 4.370 4.392 4.350 4.365 806,400 +0.00(+0.11%)
Jul 26, 2018 4.370 4.390 4.360 4.360 673,759 -0.05(-1.25%)
Jul 25, 2018 4.364 4.420 4.360 4.415 629,833 +0.05(+1.15%)
Jul 24, 2018 4.400 4.450 4.350 4.365 1,157,465 -0.00(-0.11%)
Jul 23, 2018 4.360 4.390 4.350 4.370 316,731 +0.07(+1.51%)
Jul 20, 2018 4.285 4.330 4.270 4.305 865,132 +0.01(+0.35%)
Jul 19, 2018 4.320 4.330 4.270 4.290 587,547 -0.08(-1.83%)
Jul 18, 2018 4.340 4.370 4.320 4.370 666,419 -0.19(-4.17%)
Jul 17, 2018 4.570 4.600 4.540 4.560 274,719 -0.09(-1.94%)
Jul 16, 2018 4.660 4.680 4.620 4.650 245,364 +0.02(+0.43%)
Jul 13, 2018 4.630 4.650 4.600 4.630 322,518 +0.02(+0.54%)
Jul 12, 2018 4.580 4.620 4.570 4.605 171,226 +0.04(+0.88%)
Jul 11, 2018 4.610 4.670 4.560 4.565 731,448 -0.12(-2.56%)
Jul 10, 2018 4.660 4.690 4.660 4.685 311,659 +0.02(+0.54%)
Jul 09, 2018 4.650 4.650 4.610 4.660 300,341 +0.09(+1.97%)
Jul 06, 2018 4.510 4.570 4.510 4.570 393,613 +0.04(+0.88%)
Jul 05, 2018 4.520 4.570 4.490 4.530 425,690 +0.10(+2.26%)
Jul 03, 2018 4.430 4.430 4.430 0 -0.08(-1.77%)
Jul 02, 2018 4.490 4.520 4.470 4.510 770,563 +0.10(+2.27%)
Jun 29, 2018 4.401 4.420 4.390 4.410 1,062,115 +0.04(+0.92%)
Jun 28, 2018 4.370 4.380 4.330 4.370 1,356,535 +0.00(+0.00%)
Jun 27, 2018 4.380 4.390 4.360 4.370 955,686 +0.01(+0.23%)
Jun 26, 2018 4.350 4.384 4.300 4.360 439,910 +0.00(+0.00%)
Jun 25, 2018 4.320 4.360 4.300 4.360 511,415 +0.00(+0.00%)
Jun 22, 2018 4.290 4.370 4.270 4.360 588,532 +0.15(+3.56%)
Jun 21, 2018 4.200 4.210 4.150 4.210 649,653 -0.04(-0.94%)
Jun 20, 2018 4.290 4.300 4.230 4.250 238,549 +0.01(+0.24%)
Jun 19, 2018 4.160 4.250 4.128 4.240 454,891 -0.04(-1.05%)
Jun 18, 2018 4.250 4.290 4.230 4.285 417,117 -0.05(-1.15%)
Jun 15, 2018 4.415 4.320 4.335 555,748 -0.08(-1.81%)
Jun 14, 2018 4.429 4.440 4.410 4.415 433,368 -0.07(-1.45%)
Jun 13, 2018 4.460 4.480 4.440 4.480 609,016 +0.00(+0.00%)
Jun 12, 2018 4.460 4.490 4.450 4.480 316,493 -0.02(-0.44%)
Jun 11, 2018 4.490 4.540 4.470 4.500 583,375 -0.07(-1.54%)
Jun 08, 2018 4.600 4.600 4.530 4.570 203,913 -0.10(-2.13%)
Jun 07, 2018 4.680 4.690 4.610 4.670 193,568 -0.01(-0.21%)
Jun 06, 2018 4.650 4.680 4.640 4.680 206,630 +0.06(+1.30%)
Jun 05, 2018 4.640 4.640 4.600 4.620 725,683 -0.01(-0.32%)
Jun 04, 2018 4.640 4.680 4.630 4.635 374,992 +0.04(+0.87%)
Jun 01, 2018 4.634 4.634 4.590 4.595 340,808 +0.05(+1.21%)
May 31, 2018 4.610 4.630 4.530 4.540 501,982 -0.04(-0.98%)
May 30, 2018 4.530 4.600 4.520 4.585 263,484 +0.04(+0.77%)
May 29, 2018 4.550 4.590 4.510 4.550 549,274 -0.09(-1.94%)
May 25, 2018 4.640 4.640 4.640 0 -0.05(-1.07%)
May 24, 2018 4.660 4.710 4.650 4.690 285,662 -0.06(-1.26%)
May 23, 2018 4.710 4.750 4.650 4.750 188,411 -0.03(-0.63%)
May 22, 2018 4.745 4.780 4.730 4.780 1,311,622 +0.06(+1.27%)
May 21, 2018 4.720 4.750 4.690 4.720 308,869 +0.06(+1.29%)
May 18, 2018 4.630 4.680 4.620 4.660 320,126 -0.04(-0.96%)
May 17, 2018 4.740 4.770 4.690 4.705 167,160 -0.05(-1.16%)
May 16, 2018 4.780 4.790 4.700 4.760 133,062 +0.05(+1.06%)
May 15, 2018 4.730 4.740 4.690 4.710 161,550 -0.08(-1.67%)
May 14, 2018 4.824 4.840 4.780 4.790 169,426 +0.01(+0.21%)
May 11, 2018 4.760 4.850 4.760 4.780 259,509 +0.06(+1.27%)
May 10, 2018 4.660 4.720 4.660 4.720 492,351 +0.13(+2.83%)
May 09, 2018 4.540 4.600 4.540 4.590 143,208 +0.06(+1.32%)
May 08, 2018 4.520 4.540 4.470 4.530 408,725 +0.04(+0.89%)
May 07, 2018 4.530 4.550 4.490 4.490 134,017 -0.04(-0.97%)
May 04, 2018 4.480 4.550 4.480 4.534 260,136 +0.03(+0.64%)
May 03, 2018 4.520 4.530 4.450 4.505 468,996 +0.02(+0.56%)
May 02, 2018 4.500 4.520 4.450 4.480 378,441 -0.03(-0.67%)
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.