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 31, 2019 8.171 8.171 7.970 8.012 3,543,220 -0.12(-1.51%)
Oct 30, 2019 8.170 8.190 8.070 8.135 4,733,348 +0.31(+4.03%)
Oct 29, 2019 7.844 7.870 7.760 7.820 1,458,317 +0.24(+3.17%)
Oct 28, 2019 7.680 7.710 7.550 7.580 2,103,880 -0.13(-1.69%)
Oct 25, 2019 7.595 7.710 7.590 7.710 1,496,000 +0.16(+2.12%)
Oct 24, 2019 7.500 7.560 7.490 7.550 982,766 +0.17(+2.30%)
Oct 23, 2019 7.277 7.400 7.260 7.380 684,176 +0.07(+0.96%)
Oct 22, 2019 7.250 7.360 7.240 7.310 426,742 +0.18(+2.56%)
Oct 21, 2019 7.090 7.130 7.080 7.128 241,749 +0.06(+0.81%)
Oct 18, 2019 7.060 7.090 7.030 7.070 422,300 +0.01(+0.14%)
Oct 17, 2019 7.040 7.080 7.020 7.060 290,234 +0.03(+0.43%)
Oct 16, 2019 7.005 7.060 7.000 7.030 434,587 +0.07(+1.01%)
Oct 15, 2019 6.940 7.000 6.900 6.960 272,813 +0.01(+0.14%)
Oct 14, 2019 7.000 7.000 6.940 6.950 319,157 -0.09(-1.28%)
Oct 11, 2019 7.010 7.060 7.000 7.040 110,000 +0.14(+2.03%)
Oct 10, 2019 6.875 6.920 6.860 6.900 143,983 +0.10(+1.47%)
Oct 09, 2019 6.820 6.850 6.800 6.800 432,164 +0.02(+0.29%)
Oct 08, 2019 6.780 6.820 6.750 6.780 469,407 -0.13(-1.88%)
Oct 07, 2019 6.900 6.950 6.890 6.910 193,384 +0.10(+1.47%)
Oct 04, 2019 6.820 6.840 6.790 6.810 126,500 +0.00(+0.00%)
Oct 03, 2019 6.760 6.850 6.740 6.810 377,891 +0.01(+0.15%)
Oct 02, 2019 6.840 6.850 6.750 6.800 108,743 -0.04(-0.58%)
Oct 01, 2019 6.900 6.920 6.820 6.840 195,568 -0.06(-0.87%)
Sep 30, 2019 6.950 6.960 6.900 6.900 427,173 -0.10(-1.43%)
Sep 27, 2019 7.085 7.100 7.000 7.000 279,100 -0.15(-2.10%)
Sep 26, 2019 7.150 7.160 7.097 7.150 175,020 +0.10(+1.42%)
Sep 25, 2019 7.000 7.060 6.970 7.050 169,364 +0.00(+0.00%)
Sep 24, 2019 7.148 7.150 7.050 7.050 215,469 -0.09(-1.26%)
Sep 23, 2019 7.105 7.200 7.100 7.140 253,015 +0.02(+0.28%)
Sep 20, 2019 7.100 7.170 7.090 7.120 479,200 -0.04(-0.56%)
Sep 19, 2019 7.173 7.200 7.140 7.160 82,803 -0.02(-0.28%)
Sep 18, 2019 7.190 7.220 7.140 7.180 266,434 +0.01(+0.08%)
Sep 17, 2019 7.250 7.250 7.160 7.174 116,808 -0.12(-1.59%)
Sep 16, 2019 7.230 7.310 7.220 7.290 360,053 +0.15(+2.10%)
Sep 13, 2019 7.150 7.170 7.130 7.140 229,800 +0.02(+0.28%)
Sep 12, 2019 7.130 7.150 7.100 7.120 76,084 -0.01(-0.14%)
Sep 11, 2019 7.099 7.150 7.090 7.130 558,997 +0.08(+1.13%)
Sep 10, 2019 7.080 7.150 7.050 7.050 152,358 -0.04(-0.56%)
Sep 09, 2019 7.081 7.100 7.070 7.090 346,643 +0.01(+0.21%)
Sep 06, 2019 7.025 7.100 7.020 7.075 120,500 +0.02(+0.30%)
Sep 05, 2019 7.105 7.110 7.050 7.054 177,507 +0.01(+0.20%)
Sep 04, 2019 7.005 7.040 6.980 7.040 140,658 +0.17(+2.47%)
Sep 03, 2019 6.830 6.880 6.820 6.870 106,584 -0.02(-0.29%)
Aug 30, 2019 6.938 6.950 6.860 6.890 319,700 -0.08(-1.15%)
Aug 29, 2019 6.961 6.980 6.920 6.970 302,290 +0.16(+2.33%)
Aug 28, 2019 6.755 6.820 6.730 6.811 392,963 +0.11(+1.66%)
Aug 27, 2019 6.720 6.750 6.640 6.700 1,077,399 -0.17(-2.47%)
Aug 26, 2019 6.880 6.920 6.860 6.870 219,031 +0.02(+0.29%)
Aug 23, 2019 6.930 7.000 6.850 6.850 461,100 -0.19(-2.70%)
Aug 22, 2019 7.040 7.060 6.990 7.040 739,446 +0.07(+1.00%)
Aug 21, 2019 7.000 7.000 6.951 6.970 104,209 +0.06(+0.84%)
Aug 20, 2019 6.890 6.940 6.844 6.912 233,292 +0.15(+2.25%)
Aug 19, 2019 6.700 6.770 6.690 6.760 207,470 +0.08(+1.20%)
Aug 16, 2019 6.750 6.770 6.670 6.680 694,900 -0.15(-2.22%)
Aug 15, 2019 6.830 6.860 6.780 6.832 682,020 -0.02(-0.26%)
Aug 14, 2019 6.800 6.875 6.800 6.850 252,335 -0.19(-2.70%)
Aug 13, 2019 6.860 7.090 6.860 7.040 145,882 +0.07(+1.00%)
Aug 12, 2019 6.954 6.980 6.940 6.970 166,068 -0.03(-0.40%)
Aug 09, 2019 7.030 7.070 6.950 6.998 341,500 -0.07(-1.02%)
Aug 08, 2019 7.070 7.090 7.050 7.070 266,864 +0.10(+1.43%)
Aug 07, 2019 6.890 6.980 6.870 6.970 525,403 +0.07(+1.01%)
Aug 06, 2019 6.910 6.950 6.890 6.900 250,280 +0.15(+2.22%)
Aug 05, 2019 6.853 6.870 6.740 6.750 2,714,897 -0.22(-3.16%)
Aug 02, 2019 7.010 7.020 6.910 6.970 472,500 -0.17(-2.38%)
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.