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 (%)
Jul 31, 2019 7.460 7.490 7.300 7.310 1,364,383 -0.10(-1.35%)
Jul 30, 2019 7.410 7.430 7.350 7.410 408,817 +0.01(+0.14%)
Jul 29, 2019 7.415 7.420 7.350 7.400 1,538,312 +0.09(+1.23%)
Jul 26, 2019 7.370 7.400 7.260 7.310 802,800 +0.27(+3.84%)
Jul 25, 2019 7.100 7.110 6.880 7.040 3,329,125 +0.40(+6.02%)
Jul 24, 2019 6.750 6.760 6.640 6.640 396,036 -0.19(-2.78%)
Jul 23, 2019 6.870 6.870 6.800 6.830 244,541 -0.00(-0.07%)
Jul 22, 2019 6.860 6.900 6.824 6.835 375,636 +0.03(+0.37%)
Jul 19, 2019 6.870 6.890 6.780 6.810 475,200 -0.11(-1.59%)
Jul 18, 2019 6.875 6.920 6.840 6.920 549,821 -0.00(-0.07%)
Jul 17, 2019 6.970 6.990 6.900 6.925 561,521 -0.58(-7.67%)
Jul 16, 2019 7.490 7.510 7.430 7.500 664,861 -0.09(-1.19%)
Jul 15, 2019 7.722 7.730 7.560 7.590 1,881,715 -0.13(-1.68%)
Jul 12, 2019 7.729 7.760 7.700 7.720 375,300 -0.07(-0.90%)
Jul 11, 2019 7.780 7.800 7.730 7.790 408,444 -0.08(-1.02%)
Jul 10, 2019 7.871 7.890 7.820 7.870 443,413 +0.10(+1.29%)
Jul 09, 2019 7.800 7.810 7.750 7.770 213,591 +0.02(+0.23%)
Jul 08, 2019 7.740 7.810 7.740 7.752 429,681 -0.06(-0.74%)
Jul 05, 2019 7.830 7.860 7.760 7.810 1,098,900 -0.04(-0.51%)
Jul 03, 2019 7.820 7.860 7.810 7.850 736,900 +0.16(+2.08%)
Jul 02, 2019 7.695 7.730 7.680 7.690 522,926 -0.02(-0.26%)
Jul 01, 2019 7.830 7.840 7.700 7.710 1,514,014 +0.39(+5.33%)
Jun 28, 2019 7.340 7.351 7.300 7.320 144,500 +0.02(+0.27%)
Jun 27, 2019 7.360 7.360 7.300 7.300 468,067 -0.06(-0.82%)
Jun 26, 2019 7.310 7.360 7.300 7.360 308,929 +0.06(+0.82%)
Jun 25, 2019 7.280 7.325 7.250 7.300 593,098 -0.05(-0.68%)
Jun 24, 2019 7.315 7.350 7.280 7.350 444,880 +0.16(+2.23%)
Jun 21, 2019 7.247 7.270 7.160 7.190 927,600 -0.13(-1.78%)
Jun 20, 2019 7.320 7.330 7.290 7.320 478,174 +0.09(+1.24%)
Jun 19, 2019 7.200 7.240 7.190 7.230 201,310 +0.04(+0.56%)
Jun 18, 2019 7.130 7.200 7.120 7.190 868,394 +0.10(+1.41%)
Jun 17, 2019 7.150 7.190 7.080 7.090 223,135 -0.07(-0.98%)
Jun 14, 2019 7.170 7.190 7.100 7.160 320,200 -0.05(-0.69%)
Jun 13, 2019 7.210 7.230 7.190 7.210 660,293 +0.13(+1.78%)
Jun 12, 2019 7.200 7.220 7.030 7.084 268,291 -0.11(-1.47%)
Jun 11, 2019 7.209 7.220 7.160 7.190 592,204 +0.07(+0.98%)
Jun 10, 2019 7.109 7.140 7.072 7.120 1,761,763 +0.02(+0.28%)
Jun 07, 2019 7.090 7.100 7.030 7.100 523,400 +0.05(+0.78%)
Jun 06, 2019 7.035 7.070 7.000 7.045 1,176,787 +0.08(+1.08%)
Jun 05, 2019 6.980 7.020 6.960 6.970 2,634,489 -0.04(-0.57%)
Jun 04, 2019 6.960 7.120 6.800 7.010 1,417,084 -0.14(-1.96%)
Jun 03, 2019 7.170 7.240 7.090 7.150 1,230,380 +0.65(+10.00%)
May 31, 2019 6.440 6.570 6.430 6.500 835,100 +0.04(+0.62%)
May 30, 2019 6.450 6.610 6.440 6.460 2,609,761 +0.15(+2.38%)
May 29, 2019 6.270 6.315 6.200 6.310 1,470,668 +0.15(+2.44%)
May 28, 2019 6.240 6.260 6.050 6.160 2,633,568 -0.06(-0.96%)
May 24, 2019 6.360 6.380 6.150 6.220 1,890,100 -0.17(-2.74%)
May 23, 2019 6.380 6.450 6.380 6.395 4,308,568 -0.05(-0.70%)
May 22, 2019 6.460 6.460 6.420 6.440 3,168,430 -0.07(-1.15%)
May 21, 2019 6.410 6.540 6.360 6.515 3,063,221 +0.32(+5.25%)
May 20, 2019 6.160 6.220 6.150 6.190 290,728 +0.09(+1.48%)
May 17, 2019 6.130 6.170 6.100 6.100 1,038,500 -0.11(-1.77%)
May 16, 2019 6.150 6.270 6.140 6.210 1,921,424 +0.22(+3.72%)
May 15, 2019 6.010 6.060 5.980 5.987 8,112,046 -0.01(-0.21%)
May 14, 2019 5.554 6.010 5.490 6.000 7,458,465 +1.08(+21.95%)
May 13, 2019 4.950 4.960 4.920 4.920 231,022 -0.06(-1.20%)
May 10, 2019 4.980 4.980 4.940 4.980 296,400 +0.02(+0.35%)
May 09, 2019 4.945 4.970 4.920 4.963 262,828 -0.04(-0.75%)
May 08, 2019 4.990 5.030 4.990 5.000 143,990 +0.01(+0.20%)
May 07, 2019 5.035 5.050 4.980 4.990 366,123 -0.01(-0.30%)
May 06, 2019 4.960 5.015 4.960 5.005 292,450 -0.04(-0.89%)
May 03, 2019 5.050 5.080 5.040 5.050 196,900 +0.02(+0.40%)
May 02, 2019 5.030 5.048 5.000 5.030 108,216 +0.03(+0.50%)
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.