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 (%)
Mar 29, 2018 4.930 4.930 4.930 0 +0.12(+2.49%)
Mar 28, 2018 4.810 4.850 4.800 4.810 320,912 -0.02(-0.41%)
Mar 27, 2018 4.880 4.900 4.830 4.830 110,148 +0.00(+0.00%)
Mar 26, 2018 4.855 4.860 4.760 4.830 297,151 -0.04(-0.72%)
Mar 23, 2018 4.895 4.950 4.840 4.865 319,440 +0.07(+1.46%)
Mar 22, 2018 4.860 4.870 4.795 4.795 231,858 -0.13(-2.74%)
Mar 21, 2018 4.880 4.940 4.860 4.930 259,707 +0.05(+1.02%)
Mar 20, 2018 4.830 4.900 4.830 4.880 196,127 +0.11(+2.31%)
Mar 19, 2018 4.790 4.830 4.760 4.770 263,788 -0.04(-0.83%)
Mar 16, 2018 4.760 4.840 4.750 4.810 373,271 +0.08(+1.69%)
Mar 15, 2018 4.790 4.800 4.720 4.730 532,014 -0.09(-1.87%)
Mar 14, 2018 4.840 4.860 4.790 4.820 398,506 -0.08(-1.61%)
Mar 13, 2018 4.930 4.990 4.890 4.899 178,910 -0.02(-0.33%)
Mar 12, 2018 4.900 4.940 4.890 4.915 153,228 +0.00(+0.10%)
Mar 09, 2018 4.840 4.920 4.840 4.910 375,857 +0.11(+2.19%)
Mar 08, 2018 4.811 4.830 4.790 4.805 169,315 -0.02(-0.41%)
Mar 07, 2018 4.810 4.840 4.790 4.825 513,270 -0.06(-1.33%)
Mar 06, 2018 4.970 4.990 4.890 4.890 2,008,520 -0.09(-1.81%)
Mar 05, 2018 4.890 4.990 4.890 4.980 273,268 +0.11(+2.15%)
Mar 02, 2018 4.810 4.890 4.770 4.875 272,761 -0.01(-0.31%)
Mar 01, 2018 4.910 4.930 4.810 4.890 287,529 -0.07(-1.41%)
Feb 28, 2018 5.040 5.080 4.960 4.960 293,075 -0.15(-2.94%)
Feb 27, 2018 5.205 5.210 5.100 5.110 235,753 -0.12(-2.29%)
Feb 26, 2018 5.170 5.230 5.160 5.230 884,130 +0.15(+2.95%)
Feb 23, 2018 5.056 5.100 5.050 5.080 217,433 +0.02(+0.40%)
Feb 22, 2018 5.030 5.130 5.030 5.060 377,129 +0.05(+1.00%)
Feb 21, 2018 4.990 5.040 4.990 5.010 756,049 +0.06(+1.31%)
Feb 20, 2018 4.960 4.980 4.930 4.945 241,344 +0.18(+3.67%)
Feb 16, 2018 4.770 4.770 4.770 0 -0.07(-1.45%)
Feb 15, 2018 4.819 4.840 4.770 4.840 220,008 -0.02(-0.41%)
Feb 14, 2018 4.730 4.870 4.710 4.860 312,622 +0.06(+1.14%)
Feb 13, 2018 4.780 4.813 4.760 4.805 1,125,340 +0.01(+0.31%)
Feb 12, 2018 4.690 4.800 4.670 4.790 4,227,807 +0.19(+4.13%)
Feb 09, 2018 4.600 4.630 4.500 4.600 620,331 +0.00(+0.00%)
Feb 08, 2018 4.770 4.770 4.590 4.600 649,743 -0.21(-4.37%)
Feb 07, 2018 4.900 4.920 4.800 4.810 710,375 -0.16(-3.22%)
Feb 06, 2018 4.900 4.970 4.870 4.970 1,451,091 +0.06(+1.22%)
Feb 05, 2018 5.030 5.060 4.890 4.910 749,962 -0.12(-2.39%)
Feb 02, 2018 5.120 5.120 5.030 5.030 339,539 -0.11(-2.14%)
Feb 01, 2018 5.130 5.140 5.090 5.140 711,860 +0.16(+3.21%)
Jan 31, 2018 5.050 5.060 4.970 4.980 1,739,164 -0.04(-0.80%)
Jan 30, 2018 5.100 5.100 5.010 5.020 528,714 -0.03(-0.59%)
Jan 29, 2018 5.100 5.100 5.050 5.050 662,913 -0.15(-2.79%)
Jan 26, 2018 5.180 5.220 5.150 5.195 560,524 -0.07(-1.42%)
Jan 25, 2018 5.350 5.350 5.260 5.270 508,901 -0.02(-0.38%)
Jan 24, 2018 5.230 5.290 5.230 5.290 835,633 +0.06(+1.15%)
Jan 23, 2018 5.190 5.240 5.180 5.230 856,272 -0.03(-0.57%)
Jan 22, 2018 5.250 5.260 5.230 5.260 553,083 +0.04(+0.77%)
Jan 19, 2018 5.250 5.260 5.210 5.220 359,396 -0.04(-0.76%)
Jan 18, 2018 5.250 5.280 5.230 5.260 1,004,752 +0.08(+1.54%)
Jan 17, 2018 5.185 5.210 5.160 5.180 966,662 +0.15(+2.98%)
Jan 16, 2018 5.075 5.090 5.030 5.030 583,773 -0.05(-0.98%)
Jan 12, 2018 5.080 5.080 5.080 0 -0.00(-0.10%)
Jan 11, 2018 5.040 5.090 5.010 5.085 1,011,598 +0.08(+1.50%)
Jan 10, 2018 4.960 5.010 4.960 5.010 507,888 +0.12(+2.45%)
Jan 09, 2018 4.860 4.910 4.850 4.890 495,534 +0.06(+1.35%)
Jan 08, 2018 4.795 4.840 4.790 4.825 526,216 +0.06(+1.15%)
Jan 05, 2018 4.755 4.778 4.740 4.770 384,273 +0.03(+0.63%)
Jan 04, 2018 4.700 4.755 4.690 4.740 1,253,694 +0.17(+3.83%)
Jan 03, 2018 4.550 4.580 4.530 4.565 736,802 +0.05(+1.00%)
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.