Gazprom OAO S/ADR Historical Stock Prices

OGZPY 
$4.33
*  
0.35
8.79 %
Get OGZPY Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading OGZPY now


Community Rating:
View:    OGZPY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  4.35  4.20  4.33 1,067,474
08/26/2015 4.02 4.09 3.97 4.09 447,814
08/25/2015 4.075 4.08 3.95 3.98 690,875
08/24/2015 3.755 3.91 3.7 3.82 1,622,643
08/21/2015 4.075 4.1 3.98 3.985 823,287
08/20/2015 4.18 4.2 4.14 4.15 381,314
08/19/2015 4.28 4.29 4.17 4.18 689,260
08/18/2015 4.3 4.32 4.28 4.29 372,567
08/17/2015 4.36 4.38 4.32 4.34 333,998
08/14/2015 4.43 4.46 4.39 4.39 279,536
08/13/2015 4.4 4.41 4.35 4.37 194,560
08/12/2015 4.39 4.44 4.34 4.44 295,137
08/11/2015 4.4 4.4 4.33 4.37 409,758
08/10/2015 4.3 4.47 4.29 4.45 673,247
08/07/2015 4.34 4.39 4.31 4.35 412,223
08/06/2015 4.342 4.38 4.3 4.36 382,082
08/05/2015 4.535 4.56 4.42 4.455 991,834
08/04/2015 4.455 4.51 4.42 4.45 556,366
08/03/2015 4.45 4.5 4.38 4.405 609,116
07/31/2015 4.61 4.641 4.57 4.59 313,143
07/30/2015 4.66 4.665 4.61 4.625 309,164
07/29/2015 4.55 4.67 4.53 4.64 5,240,220
07/28/2015 4.44 4.47 4.38 4.461 349,027
07/27/2015 4.46 4.52 4.43 4.45 521,581
07/24/2015 4.64 4.65 4.6 4.62 340,050
07/23/2015 4.79 4.8 4.71 4.71 522,947
07/22/2015 4.86 4.89 4.8 4.82 359,406
07/21/2015 4.96 4.969 4.92 4.94 257,365
07/20/2015 4.93 4.96 4.9 4.92 369,000
07/17/2015 5.05 5.07 5 5.01 200,857
07/16/2015 5.04 5.07 5.03 5.03 306,566
07/15/2015 4.995 5.01 4.92 4.96 410,067
07/14/2015 5.07 5.15 5.07 5.14 306,035
07/13/2015 5.06 5.14 5.04 5.09 275,553
07/10/2015 5.05 5.12 5.05 5.11 285,100
07/09/2015 4.97 5.01 4.96 4.96 255,221
07/08/2015 4.88 4.91 4.84 4.86 345,188
07/07/2015 4.99 5.05 4.88 5.0415 669,890
07/06/2015 5.04 5.05 4.96 4.98 583,460
07/02/2015 5.23 5.27 5.2172 5.22 381,316
07/01/2015 5.25 5.26 5.16 5.17 180,932
06/30/2015 5.12 5.28 5.1 5.27 449,207
06/29/2015 5.165 5.177 5.07 5.08 501,599
06/26/2015 5.22 5.27 5.2 5.265 252,098
06/25/2015 5.31 5.32 5.23 5.25 266,339
06/24/2015 5.368 5.39 5.3 5.31 2,057,398
06/23/2015 5.36 5.44 5.34 5.44 278,309
06/22/2015 5.47 5.49 5.45 5.47 417,946
06/19/2015 5.4 5.44 5.37 5.38 353,173
06/18/2015 5.478 5.52 5.433 5.48 349,368
06/17/2015 5.42 5.49 5.37 5.47 343,776
06/16/2015 5.39 5.43 5.36 5.41 222,942
06/15/2015 5.184 5.3 5.18 5.28 437,898
06/12/2015 5.23 5.26 5.19 5.19 316,952
06/11/2015 5.266 5.32 5.25 5.29 223,179
06/10/2015 5.41 5.42 5.3 5.32 625,696
06/09/2015 5.18 5.24 5.17 5.21 488,944
06/08/2015 5.054 5.1 5.02 5.05 1,494,768
06/05/2015 4.9 5.02 4.88 4.98 3,098,940
06/04/2015 5.08 5.09 4.9 4.9 725,670
06/03/2015 5.146 5.23 5.14 5.19 478,843
06/02/2015 5.18 5.35 5.17 5.31 659,873
06/01/2015 5.28 5.28 5.17 5.185 528,701
05/29/2015 5.45 5.46 5.33 5.36 1,317,764
05/28/2015 5.555 5.58 5.51 5.575 1,061,671
05/27/2015 5.584 5.71 5.58 5.66 340,941
05/26/2015 5.75 5.76 5.68 5.696 614,272
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?