Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 440.00 | 455.00 | 413.00 | 450.00 | 450.00 | 630 |
| 2024-06-11 | 461.50 | 463.50 | 448.50 | 456.00 | 456.00 | 570 |
| 2024-06-10 | 461.00 | 478.00 | 460.00 | 465.00 | 465.00 | 370 |
| 2024-06-07 | 447.50 | 475.50 | 440.00 | 469.50 | 469.50 | 920 |
| 2024-06-06 | 465.00 | 470.50 | 442.50 | 449.00 | 449.00 | 620 |
| 2024-06-05 | 440.00 | 470.50 | 440.00 | 465.00 | 465.00 | 950 |
| 2024-06-04 | 427.50 | 440.00 | 418.00 | 440.00 | 440.00 | 840 |
| 2024-06-03 | 437.50 | 439.50 | 410.50 | 424.50 | 424.50 | 2,050 |
| 2024-05-31 | 460.00 | 469.00 | 413.50 | 441.50 | 441.50 | 4,340 |
| 2024-05-30 | 470.00 | 480.00 | 470.00 | 476.50 | 476.50 | 330 |
| 2024-05-29 | 479.00 | 493.00 | 476.00 | 478.50 | 478.50 | 510 |
| 2024-05-28 | 467.50 | 484.00 | 462.00 | 481.00 | 481.00 | 1,220 |
| 2024-05-27 | 482.50 | 488.00 | 454.00 | 464.00 | 464.00 | 1,690 |
| 2024-05-24 | 502.00 | 502.00 | 481.00 | 481.00 | 481.00 | 980 |
| 2024-05-23 | 506.50 | 506.50 | 497.50 | 502.00 | 502.00 | 910 |
| 2024-05-22 | 509.00 | 515.00 | 503.50 | 507.00 | 507.00 | 800 |
| 2024-05-21 | 511.50 | 513.00 | 501.00 | 502.00 | 502.00 | 3,310 |
| 2024-05-20 | 509.50 | 523.50 | 508.50 | 514.00 | 514.00 | 1,150 |
| 2024-05-17 | 514.50 | 514.50 | 508.50 | 509.00 | 509.00 | 760 |
| 2024-05-16 | 513.00 | 529.00 | 508.00 | 517.50 | 517.50 | 1,680 |
| 2024-05-15 | 522.50 | 522.50 | 509.50 | 513.50 | 513.50 | 900 |
| 2024-05-14 | 515.50 | 527.00 | 509.00 | 520.00 | 520.00 | 1,680 |
| 2024-05-13 | 517.00 | 518.50 | 508.00 | 510.00 | 510.00 | 860 |
| 2024-05-10 | 521.00 | 521.00 | 512.00 | 513.00 | 513.00 | 170 |
| 2024-05-08 | 519.50 | 526.00 | 508.00 | 517.50 | 517.50 | 2,400 |
| 2024-05-07 | 517.00 | 517.00 | 513.50 | 514.00 | 514.00 | 170 |
| 2024-05-06 | 516.50 | 520.00 | 513.50 | 514.00 | 514.00 | 340 |
| 2024-05-03 | 522.50 | 535.50 | 513.00 | 518.50 | 518.50 | 1,830 |
| 2024-05-02 | 512.00 | 519.50 | 511.00 | 519.50 | 519.50 | 1,840 |
| 2024-04-30 | 512.50 | 516.50 | 511.00 | 512.00 | 512.00 | 340 |
| 2024-04-29 | 513.50 | 531.50 | 508.00 | 516.50 | 516.50 | 4,670 |
| 2024-04-27 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 130 |
| 2024-04-26 | 511.50 | 515.50 | 511.00 | 511.50 | 511.50 | 300 |
| 2024-04-25 | 513.50 | 513.50 | 511.50 | 512.00 | 512.00 | 370 |
| 2024-04-24 | 514.00 | 517.00 | 511.50 | 514.00 | 514.00 | 630 |
| 2024-04-23 | 518.00 | 518.50 | 514.00 | 516.00 | 516.00 | 260 |
| 2024-04-22 | 519.00 | 519.00 | 513.00 | 517.50 | 517.50 | 730 |
| 2024-04-19 | 521.00 | 529.00 | 519.00 | 519.00 | 519.00 | 1,130 |
| 2024-04-18 | 520.00 | 522.00 | 515.00 | 519.50 | 519.50 | 540 |
| 2024-04-17 | 517.50 | 535.00 | 516.50 | 522.50 | 522.50 | 2,070 |
| 2024-04-16 | 518.00 | 518.00 | 511.00 | 515.00 | 515.00 | 640 |
| 2024-04-15 | 518.50 | 525.00 | 517.50 | 518.00 | 518.00 | 630 |
| 2024-04-12 | 521.00 | 523.50 | 517.00 | 518.50 | 518.50 | 1,250 |
| 2024-04-11 | 513.00 | 529.00 | 511.00 | 517.00 | 517.00 | 2,660 |
| 2024-04-10 | 512.50 | 514.00 | 510.00 | 510.50 | 510.50 | 550 |
| 2024-04-09 | 515.50 | 516.00 | 511.50 | 512.00 | 512.00 | 340 |
| 2024-04-08 | 514.00 | 521.00 | 513.00 | 513.50 | 513.50 | 2,300 |
| 2024-04-05 | 518.00 | 519.00 | 508.00 | 518.00 | 518.00 | 1,060 |
| 2024-04-04 | 519.50 | 525.50 | 516.00 | 519.00 | 519.00 | 1,580 |
| 2024-04-03 | 512.50 | 521.00 | 506.00 | 519.00 | 519.00 | 2,090 |
| 2024-04-02 | 515.00 | 519.50 | 507.00 | 507.00 | 507.00 | 1,310 |
| 2024-04-01 | 509.00 | 521.00 | 509.00 | 511.00 | 511.00 | 690 |
| 2024-03-29 | 504.00 | 512.50 | 502.50 | 512.00 | 512.00 | 1,580 |
| 2024-03-28 | 505.50 | 511.50 | 505.00 | 505.50 | 505.50 | 1,910 |
| 2024-03-27 | 515.00 | 520.00 | 502.50 | 506.00 | 506.00 | 1,920 |
| 2024-03-26 | 504.50 | 514.00 | 501.50 | 512.00 | 512.00 | 1,630 |
| 2024-03-25 | 505.50 | 506.00 | 488.00 | 501.00 | 501.00 | 990 |
| 2024-03-22 | 509.00 | 515.50 | 500.00 | 504.50 | 504.50 | 570 |
| 2024-03-21 | 509.00 | 512.50 | 500.00 | 508.00 | 508.00 | 1,040 |
| 2024-03-20 | 516.00 | 516.00 | 507.50 | 510.00 | 510.00 | 450 |
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.