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 (%)
Oct 29, 2021 9.760 9.880 9.700 9.850 534,547 -0.18(-1.79%)
Oct 28, 2021 10.10 10.10 9.960 10.03 692,717 -0.24(-2.34%)
Oct 27, 2021 10.33 10.42 10.24 10.27 455,444 -0.18(-1.72%)
Oct 26, 2021 10.54 10.45 307,575 +0.05(+0.48%)
Oct 25, 2021 10.35 10.41 10.31 10.40 339,426 +0.24(+2.36%)
Oct 22, 2021 10.23 10.27 10.11 10.16 347,388 -0.03(-0.29%)
Oct 21, 2021 10.28 10.28 10.11 10.19 402,570 -0.21(-2.02%)
Oct 20, 2021 10.29 10.41 10.26 10.40 338,133 +0.06(+0.58%)
Oct 19, 2021 10.28 10.35 10.26 10.34 366,773 +0.13(+1.27%)
Oct 18, 2021 10.18 10.24 10.15 10.21 284,099 -0.10(-0.99%)
Oct 15, 2021 10.28 10.33 10.27 10.31 280,061 +0.07(+0.70%)
Oct 14, 2021 10.29 10.29 10.19 10.24 622,907 +0.14(+1.39%)
Oct 13, 2021 9.850 10.10 9.790 10.10 937,500 +0.00(+0.00%)
Oct 12, 2021 10.16 10.17 10.05 10.10 915,828 -0.17(-1.66%)
Oct 11, 2021 10.25 10.34 10.24 10.27 796,953 +0.07(+0.69%)
Oct 08, 2021 10.19 10.23 10.17 10.20 363,004 -0.10(-0.96%)
Oct 07, 2021 10.27 10.41 10.20 10.30 1,343,303 -0.25(-2.38%)
Oct 06, 2021 10.49 10.66 10.22 10.55 1,709,289 -0.17(-1.59%)
Oct 05, 2021 10.59 10.72 10.58 10.72 2,270,114 +0.32(+3.08%)
Oct 04, 2021 10.13 10.44 10.11 10.40 1,060,656 +0.44(+4.37%)
Oct 01, 2021 9.940 9.980 9.900 9.965 565,674 +0.03(+0.25%)
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%)
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.