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 28, 2019 4.780 4.780 4.710 4.720 252,886 +0.02(+0.53%)
Feb 27, 2019 4.690 4.710 4.660 4.695 180,034 +0.00(+0.11%)
Feb 26, 2019 4.660 4.720 4.645 4.690 89,089 +0.02(+0.43%)
Feb 25, 2019 4.670 4.705 4.650 4.670 415,587 +0.02(+0.43%)
Feb 22, 2019 4.680 4.690 4.650 4.650 316,500 +0.02(+0.32%)
Feb 21, 2019 4.645 4.660 4.630 4.635 448,800 -0.03(-0.64%)
Feb 20, 2019 4.630 4.685 4.630 4.665 560,296 +0.01(+0.32%)
Feb 19, 2019 4.600 4.650 4.580 4.650 399,962 -0.09(-1.90%)
Feb 15, 2019 4.694 4.750 4.690 4.740 464,900 +0.10(+2.16%)
Feb 14, 2019 4.600 4.660 4.579 4.640 361,214 -0.06(-1.28%)
Feb 13, 2019 4.820 4.840 4.680 4.700 461,579 -0.19(-3.98%)
Feb 12, 2019 4.910 4.940 4.880 4.895 388,420 +0.04(+0.93%)
Feb 11, 2019 4.830 4.880 4.820 4.850 288,180 +0.05(+1.04%)
Feb 08, 2019 4.820 4.840 4.780 4.800 98,000 +0.02(+0.52%)
Feb 07, 2019 4.800 4.826 4.730 4.775 237,543 -0.11(-2.35%)
Feb 06, 2019 4.936 4.940 4.890 4.890 234,727 -0.06(-1.21%)
Feb 05, 2019 4.940 4.970 4.930 4.950 140,093 +0.03(+0.51%)
Feb 04, 2019 4.920 4.950 4.910 4.925 235,980 -0.04(-0.71%)
Feb 01, 2019 4.915 4.960 4.910 4.960 264,100 +0.07(+1.33%)
Jan 31, 2019 4.930 4.940 4.880 4.895 261,638 -0.08(-1.61%)
Jan 30, 2019 4.950 5.000 4.940 4.975 557,883 +0.13(+2.62%)
Jan 29, 2019 4.855 4.880 4.840 4.848 301,391 +0.06(+1.21%)
Jan 28, 2019 4.820 4.830 4.770 4.790 353,380 -0.08(-1.68%)
Jan 25, 2019 4.860 4.880 4.840 4.872 89,100 +0.01(+0.25%)
Jan 24, 2019 4.800 4.860 4.790 4.860 384,576 +0.08(+1.67%)
Jan 23, 2019 4.750 4.795 4.730 4.780 551,875 +0.08(+1.59%)
Jan 22, 2019 4.710 4.740 4.680 4.705 481,828 -0.04(-0.84%)
Jan 18, 2019 4.750 4.770 4.720 4.745 371,000 +0.04(+0.96%)
Jan 17, 2019 4.633 4.720 4.630 4.700 183,744 +0.03(+0.53%)
Jan 16, 2019 4.650 4.700 4.650 4.675 442,051 -0.00(-0.11%)
Jan 15, 2019 4.670 4.713 4.660 4.680 854,929 -0.06(-1.27%)
Jan 14, 2019 4.730 4.770 4.720 4.740 361,482 -0.02(-0.52%)
Jan 11, 2019 4.765 4.780 4.740 4.765 171,500 -0.00(-0.10%)
Jan 10, 2019 4.700 4.770 4.700 4.770 115,568 -0.02(-0.38%)
Jan 09, 2019 4.750 4.820 4.740 4.788 196,337 +0.07(+1.55%)
Jan 08, 2019 4.675 4.730 4.670 4.715 121,330 +0.00(+0.00%)
Jan 07, 2019 4.700 4.730 4.680 4.715 256,609 +0.05(+1.18%)
Jan 04, 2019 4.600 4.690 4.600 4.660 149,400 +0.10(+2.19%)
Jan 03, 2019 4.550 4.570 4.510 4.560 234,949 +0.06(+1.45%)
Jan 02, 2019 4.390 4.550 4.390 4.495 591,702 +0.08(+1.70%)
Dec 31, 2018 4.420 4.450 4.380 4.420 360,300 +0.04(+0.91%)
Dec 28, 2018 4.415 4.430 4.355 4.380 788,600 +0.06(+1.39%)
Dec 27, 2018 4.366 4.380 4.290 4.320 274,411 -0.06(-1.48%)
Dec 26, 2018 4.315 4.385 4.280 4.385 270,381 +0.05(+1.15%)
Dec 24, 2018 4.350 4.370 4.312 4.335 220,900 -0.03(-0.69%)
Dec 21, 2018 4.380 4.425 4.350 4.365 731,300 -0.04(-0.80%)
Dec 20, 2018 4.450 4.480 4.400 4.400 447,985 -0.08(-1.79%)
Dec 19, 2018 4.500 4.570 4.430 4.480 992,189 -0.03(-0.78%)
Dec 18, 2018 4.520 4.540 4.510 4.515 877,594 -0.03(-0.55%)
Dec 17, 2018 4.630 4.635 4.520 4.540 598,998 -0.09(-1.94%)
Dec 14, 2018 4.651 4.660 4.610 4.630 407,300 -0.08(-1.61%)
Dec 13, 2018 4.690 4.710 4.660 4.706 312,269 +0.02(+0.45%)
Dec 12, 2018 4.690 4.710 4.650 4.685 1,879,142 -0.07(-1.37%)
Dec 11, 2018 4.830 4.840 4.700 4.750 306,954 -0.05(-1.14%)
Dec 10, 2018 4.830 4.860 4.780 4.805 333,587 -0.04(-0.93%)
Dec 07, 2018 4.895 4.940 4.850 4.850 471,400 +0.06(+1.25%)
Dec 06, 2018 4.780 4.820 4.750 4.790 468,626 -0.05(-1.03%)
Dec 04, 2018 4.880 4.920 4.820 4.840 297,700 -0.10(-2.02%)
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.