Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 355.50 | 367.50 | 332.50 | 341.00 | 341.00 | 1,630 |
| 2024-09-04 | 350.50 | 360.00 | 346.50 | 354.50 | 354.50 | 510 |
| 2024-09-03 | 359.00 | 365.00 | 346.00 | 353.50 | 353.50 | 1,050 |
| 2024-09-02 | 327.50 | 368.50 | 323.00 | 359.00 | 359.00 | 6,240 |
| 2024-08-30 | 339.00 | 339.50 | 320.00 | 329.50 | 329.50 | 1,390 |
| 2024-08-29 | 350.50 | 350.50 | 333.00 | 339.00 | 339.00 | 1,970 |
| 2024-08-28 | 367.00 | 367.00 | 346.00 | 350.00 | 350.00 | 1,030 |
| 2024-08-27 | 368.00 | 402.50 | 363.50 | 367.00 | 367.00 | 1,390 |
| 2024-08-26 | 367.00 | 373.00 | 362.50 | 366.00 | 366.00 | 490 |
| 2024-08-23 | 368.50 | 373.50 | 357.00 | 361.00 | 361.00 | 710 |
| 2024-08-22 | 402.00 | 402.00 | 360.00 | 369.00 | 369.00 | 2,820 |
| 2024-08-21 | 401.00 | 401.50 | 400.50 | 400.50 | 400.50 | 130 |
| 2024-08-20 | 404.00 | 406.00 | 389.50 | 406.00 | 406.00 | 900 |
| 2024-08-19 | 411.00 | 411.00 | 402.00 | 408.00 | 408.00 | 410 |
| 2024-08-16 | 421.50 | 421.50 | 411.00 | 411.50 | 411.50 | 430 |
| 2024-08-15 | 417.50 | 431.00 | 416.00 | 425.00 | 425.00 | 650 |
| 2024-08-14 | 418.00 | 423.00 | 417.00 | 418.50 | 418.50 | 230 |
| 2024-08-13 | 410.50 | 431.00 | 410.50 | 417.00 | 417.00 | 640 |
| 2024-08-12 | 411.50 | 418.00 | 408.50 | 415.00 | 415.00 | 250 |
| 2024-08-09 | 422.00 | 422.00 | 416.50 | 417.50 | 417.50 | 140 |
| 2024-08-08 | 417.50 | 423.50 | 417.50 | 421.00 | 421.00 | 210 |
| 2024-08-07 | 413.00 | 431.00 | 402.00 | 417.00 | 417.00 | 1,180 |
| 2024-08-06 | 409.50 | 414.50 | 407.00 | 413.50 | 413.50 | 380 |
| 2024-08-05 | 411.50 | 415.00 | 397.00 | 406.50 | 406.50 | 1,580 |
| 2024-08-02 | 414.50 | 418.00 | 410.50 | 413.50 | 413.50 | 390 |
| 2024-08-01 | 420.50 | 421.00 | 416.00 | 416.50 | 416.50 | 200 |
| 2024-07-31 | 416.50 | 429.00 | 415.00 | 420.00 | 420.00 | 770 |
| 2024-07-30 | 418.50 | 421.50 | 410.50 | 415.00 | 415.00 | 1,240 |
| 2024-07-29 | 412.00 | 430.00 | 410.00 | 418.50 | 418.50 | 1,480 |
| 2024-07-26 | 423.00 | 434.50 | 412.00 | 417.00 | 417.00 | 1,670 |
| 2024-07-25 | 428.50 | 430.00 | 416.00 | 422.50 | 422.50 | 710 |
| 2024-07-24 | 447.50 | 454.00 | 427.00 | 428.00 | 428.00 | 460 |
| 2024-07-23 | 434.00 | 438.00 | 425.50 | 437.50 | 437.50 | 360 |
| 2024-07-22 | 419.00 | 437.00 | 419.00 | 435.50 | 435.50 | 260 |
| 2024-07-19 | 418.00 | 434.00 | 418.00 | 426.00 | 426.00 | 1,330 |
| 2024-07-18 | 422.50 | 422.50 | 411.00 | 415.50 | 415.50 | 380 |
| 2024-07-17 | 411.00 | 429.00 | 411.00 | 416.50 | 416.50 | 1,200 |
| 2024-07-16 | 417.50 | 420.00 | 406.00 | 417.00 | 417.00 | 750 |
| 2024-07-15 | 409.00 | 430.50 | 406.50 | 413.00 | 413.00 | 1,860 |
| 2024-07-12 | 449.00 | 458.00 | 418.00 | 429.00 | 429.00 | 2,440 |
| 2024-07-11 | 459.50 | 459.50 | 402.00 | 442.00 | 442.00 | 13,290 |
| 2024-07-10 | 520.00 | 546.50 | 451.00 | 454.50 | 454.50 | 19,950 |
| 2024-07-09 | 401.50 | 497.50 | 400.00 | 497.50 | 497.50 | 6,150 |
| 2024-07-08 | 416.50 | 419.00 | 405.00 | 408.50 | 408.50 | 680 |
| 2024-07-05 | 421.00 | 422.00 | 415.50 | 419.50 | 419.50 | 530 |
| 2024-07-04 | 428.00 | 431.00 | 423.50 | 425.00 | 425.00 | 230 |
| 2024-07-03 | 441.00 | 441.50 | 427.50 | 432.50 | 432.50 | 350 |
| 2024-07-02 | 438.50 | 451.50 | 434.00 | 438.50 | 438.50 | 860 |
| 2024-07-01 | 436.00 | 440.50 | 434.00 | 440.00 | 440.00 | 100 |
| 2024-06-28 | 438.00 | 441.00 | 433.00 | 437.50 | 437.50 | 180 |
| 2024-06-27 | 434.00 | 438.50 | 429.50 | 432.00 | 432.00 | 340 |
| 2024-06-26 | 424.00 | 442.00 | 424.00 | 439.50 | 439.50 | 420 |
| 2024-06-25 | 421.50 | 424.00 | 417.50 | 424.00 | 424.00 | 270 |
| 2024-06-24 | 433.00 | 436.00 | 426.50 | 431.50 | 431.50 | 160 |
| 2024-06-21 | 442.00 | 451.00 | 427.50 | 429.50 | 429.50 | 560 |
| 2024-06-20 | 420.00 | 435.50 | 419.00 | 435.00 | 435.00 | 430 |
| 2024-06-19 | 441.00 | 441.00 | 408.50 | 412.00 | 412.00 | 1,760 |
| 2024-06-18 | 452.00 | 452.00 | 434.00 | 436.50 | 436.50 | 460 |
| 2024-06-17 | 454.50 | 455.50 | 450.00 | 453.00 | 453.00 | 260 |
| 2024-06-14 | 455.50 | 455.50 | 447.00 | 454.50 | 454.50 | 200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.