Recent Quotes (30 days)

You have no recent quotes
chg | %

Gazprom PAO (ADR) historical prices

   Watch this stock

Historical chart

    5.31 
    4.56 
    3.81 
 Jan 19, 2016 Jan 13, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 13, 2017 5.24 5.33 5.23 5.31 1,126,792
Jan 12, 2017 5.28 5.30 5.22 5.22 1,402,719
Jan 11, 2017 5.17 5.28 5.16 5.26 266,092
Jan 10, 2017 5.23 5.27 5.19 5.20 285,622
Jan 9, 2017 5.16 5.17 5.13 5.14 288,993
Jan 6, 2017 5.16 5.18 5.14 5.18 145,177
Jan 5, 2017 5.14 5.18 5.13 5.18 235,568
Jan 4, 2017 5.16 5.24 5.15 5.22 325,054
Jan 3, 2017 5.19 5.24 5.10 5.12 386,986
Dec 30, 2016 5.02 5.10 5.02 5.09 453,570
Dec 29, 2016 5.03 5.09 5.00 5.00 611,338
Dec 28, 2016 5.04 5.06 4.98 4.98 440,585
Dec 27, 2016 4.92 5.00 4.91 4.98 442,290
Dec 23, 2016 4.90 4.91 4.88 4.90 340,344
Dec 22, 2016 4.98 4.98 4.91 4.92 1,113,374
Dec 21, 2016 5.11 5.12 5.01 5.02 487,083
Dec 20, 2016 5.07 5.09 5.05 5.08 448,917
Dec 19, 2016 5.08 5.10 5.01 5.02 2,161,981
Dec 16, 2016 5.15 5.17 5.03 5.08 743,432
Dec 15, 2016 5.12 5.16 5.11 5.12 1,037,514
Dec 14, 2016 5.18 5.23 5.05 5.06 684,211
Dec 13, 2016 5.25 5.32 5.24 5.28 615,310
Dec 12, 2016 5.24 5.28 5.19 5.20 1,048,735
Dec 9, 2016 4.85 4.92 4.85 4.91 837,242
Dec 8, 2016 4.83 4.91 4.81 4.84 439,171
Dec 7, 2016 4.80 4.83 4.77 4.82 368,349
Dec 6, 2016 4.79 4.81 4.75 4.80 353,511
Dec 5, 2016 4.83 4.90 4.83 4.86 447,829
Dec 2, 2016 4.80 4.82 4.77 4.78 326,789
Dec 1, 2016 4.82 4.84 4.77 4.80 751,114