Historical Data for PJSC Gazprom ADR (Sponsored) (OGZPY)

$ 7.20   -0.055 (-0.76%) Volume: 147.92k 12:22 PM EST 20-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 7.3145 7.3145 7.17 7.20 147.92k -0.055 -0.76% 7.20 1.07m 320
02/19/20 7.24 7.27 7.22 7.255 307.55k 0.03 0.42% 7.255 2.23m 309
02/18/20 7.20 7.23 7.14 7.225 786.94k -0.025 -0.34% 7.225 5.67m 488
02/14/20 7.27 7.28 7.226 7.25 87.25k -0.045 -0.62% 7.25 631.86k 260
02/13/20 7.35 7.36 7.295 7.295 161.6k -0.165 -2.21% 7.295 1.18m 251
02/12/20 7.46 7.50 7.44 7.46 415.85k 0.14 1.91% 7.46 3.11m 471
02/11/20 7.38 7.405 7.28 7.32 305.37k 0.32 4.57% 7.32 2.24m 517
02/10/20 6.95 7.02 6.93 7.00 528.3k -0.04 -0.57% 7.00 3.68m 577
02/07/20 7.08 7.11 7.03 7.04 539.4k -0.22 -3.03% 7.04 3.81m 765
02/06/20 7.24 7.265 7.21 7.26 408.24k -0.15 -2.02% 7.26 2.96m 341
02/05/20 7.425 7.44 7.35 7.41 374.29k 0.13 1.79% 7.41 2.77m 389
02/04/20 7.21 7.31 7.21 7.28 737.37k 0.17 2.39% 7.28 5.36m 562
02/03/20 7.09 7.16 7.06 7.11 312.14k 0.12 1.72% 7.11 2.21m 473
01/31/20 7.09 7.09 6.98 6.99 722k -0.28 -3.85% 6.99 5.07m 872
01/30/20 7.24 7.29 7.20 7.27 386.02k -0.10 -1.36% 7.27 2.8m 899
01/29/20 7.38 7.39 7.31 7.37 753.7k -0.115 -1.54% 7.37 5.55m 1,100
01/28/20 7.43 7.498 7.39 7.485 1.01m 0.195 2.67% 7.485 7.55m 387
01/27/20 7.27 7.31 7.25 7.29 1.53m -0.30 -3.95% 7.29 11.17m 872
01/24/20 7.67 7.68 7.56 7.59 577.05k -0.09 -1.17% 7.59 4.39m 582
01/23/20 7.74 7.75 7.60 7.68 811.43k -0.25 -3.15% 7.68 6.21m 979
01/22/20 8.005 8.02 7.92 7.93 329.73k -0.162 -2.00% 7.93 2.62m 616
01/21/20 8.10 8.13 8.08 8.092 257.28k -0.133 -1.62% 8.092 2.08m 556