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, 2019 4.564 4.570 4.490 4.520 552,500 -0.05(-0.99%)
Mar 28, 2019 4.530 4.580 4.530 4.565 296,234 +0.01(+0.22%)
Mar 27, 2019 4.580 4.590 4.550 4.555 171,453 -0.07(-1.41%)
Mar 26, 2019 4.680 4.680 4.600 4.620 259,831 -0.07(-1.49%)
Mar 25, 2019 4.650 4.700 4.650 4.690 90,757 +0.05(+1.08%)
Mar 22, 2019 4.705 4.720 4.610 4.640 159,000 -0.16(-3.33%)
Mar 21, 2019 4.790 4.820 4.770 4.800 188,651 -0.02(-0.41%)
Mar 20, 2019 4.770 4.830 4.760 4.820 408,993 +0.05(+1.05%)
Mar 19, 2019 4.780 4.790 4.747 4.770 479,852 -0.02(-0.42%)
Mar 18, 2019 4.780 4.800 4.770 4.790 395,433 +0.13(+2.79%)
Mar 15, 2019 4.630 4.680 4.610 4.660 904,900 +0.03(+0.54%)
Mar 14, 2019 4.630 4.650 4.600 4.635 223,029 +0.04(+0.98%)
Mar 13, 2019 4.570 4.640 4.570 4.590 463,634 +0.02(+0.44%)
Mar 12, 2019 4.540 4.590 4.540 4.570 128,230 +0.00(+0.00%)
Mar 11, 2019 4.530 4.580 4.520 4.570 423,361 +0.08(+1.67%)
Mar 08, 2019 4.470 4.500 4.470 4.495 345,600 -0.01(-0.33%)
Mar 07, 2019 4.600 4.600 4.510 4.510 431,565 -0.11(-2.38%)
Mar 06, 2019 4.640 4.640 4.590 4.620 252,402 +0.00(+0.11%)
Mar 05, 2019 4.625 4.640 4.600 4.615 208,544 -0.02(-0.54%)
Mar 04, 2019 4.660 4.680 4.600 4.640 228,559 -0.05(-1.07%)
Mar 01, 2019 4.705 4.720 4.660 4.690 245,600 -0.03(-0.64%)
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%)
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.