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 (%)
Sep 30, 2021 9.940 9.980 9.880 9.940 1,000,204 +0.08(+0.81%)
Sep 29, 2021 9.800 9.890 9.730 9.860 441,923 +0.04(+0.46%)
Sep 28, 2021 9.850 9.850 9.750 9.815 790,662 +0.05(+0.56%)
Sep 27, 2021 9.600 9.770 9.567 9.760 1,090,309 +0.34(+3.61%)
Sep 24, 2021 9.390 9.440 9.380 9.420 194,279 +0.02(+0.16%)
Sep 23, 2021 9.390 9.430 9.370 9.405 339,041 +0.12(+1.24%)
Sep 22, 2021 9.280 9.340 9.250 9.290 348,169 +0.13(+1.42%)
Sep 21, 2021 9.090 9.180 9.020 9.160 776,897 +0.33(+3.74%)
Sep 20, 2021 8.880 8.920 8.720 8.830 721,963 -0.33(-3.60%)
Sep 17, 2021 9.160 9.283 9.130 9.160 404,369 -0.15(-1.61%)
Sep 16, 2021 9.390 9.410 9.270 9.310 563,682 -0.18(-1.90%)
Sep 15, 2021 9.380 9.490 9.370 9.490 636,520 +0.23(+2.48%)
Sep 14, 2021 9.300 9.330 9.230 9.260 318,830 +0.14(+1.54%)
Sep 13, 2021 9.070 9.120 9.030 9.120 579,566 +0.24(+2.70%)
Sep 10, 2021 9.000 9.000 8.880 8.880 277,893 -0.02(-0.22%)
Sep 09, 2021 8.910 8.950 8.870 8.900 869,287 +0.00(+0.00%)
Sep 08, 2021 8.900 8.920 8.830 8.900 1,603,072 -0.04(-0.45%)
Sep 07, 2021 8.960 8.980 8.910 8.940 622,130 +0.21(+2.41%)
Sep 03, 2021 8.680 8.740 8.640 8.730 518,554 +0.18(+2.11%)
Sep 02, 2021 8.595 8.630 8.540 8.550 280,017 +0.01(+0.12%)
Sep 01, 2021 8.470 8.570 8.470 8.540 560,091 +0.24(+2.89%)
Aug 31, 2021 8.290 8.320 8.250 8.300 247,536 +0.06(+0.73%)
Aug 30, 2021 8.210 8.250 8.160 8.240 709,690 +0.14(+1.79%)
Aug 27, 2021 7.960 8.100 7.941 8.095 269,400 +0.21(+2.60%)
Aug 26, 2021 7.900 7.930 7.870 7.890 162,787 -0.09(-1.13%)
Aug 25, 2021 7.980 8.020 7.950 7.980 112,116 -0.09(-1.12%)
Aug 24, 2021 8.040 8.080 8.020 8.070 94,538 +0.08(+0.94%)
Aug 23, 2021 7.970 8.020 7.970 7.995 300,690 +0.16(+1.98%)
Aug 20, 2021 7.760 7.860 7.730 7.840 220,945 -0.04(-0.51%)
Aug 19, 2021 7.810 7.900 7.805 7.880 402,407 -0.17(-2.11%)
Aug 18, 2021 8.080 8.100 8.030 8.050 203,019 +0.00(+0.00%)
Aug 17, 2021 8.105 8.140 8.010 8.050 330,194 +0.04(+0.50%)
Aug 16, 2021 8.000 8.030 7.990 8.010 327,385 +0.04(+0.44%)
Aug 13, 2021 7.950 7.980 7.940 7.975 266,670 +0.04(+0.57%)
Aug 12, 2021 7.930 7.940 7.900 7.930 59,420 +0.05(+0.63%)
Aug 11, 2021 7.840 7.890 7.810 7.880 127,414 +0.12(+1.55%)
Aug 10, 2021 7.770 7.780 7.750 7.760 232,479 -0.01(-0.13%)
Aug 09, 2021 7.710 7.810 7.710 7.770 355,845 +0.10(+1.30%)
Aug 06, 2021 7.690 7.690 7.649 7.670 95,048 -0.16(-2.04%)
Aug 05, 2021 7.848 7.865 7.830 7.830 130,172 +0.00(+0.00%)
Aug 04, 2021 7.850 7.875 7.820 7.830 105,618 -0.01(-0.13%)
Aug 03, 2021 7.800 7.850 7.760 7.840 110,084 +0.04(+0.51%)
Aug 02, 2021 7.890 7.910 7.800 7.800 140,607 +0.00(+0.00%)
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%)
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.