Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 516.00 | 516.00 | 507.50 | 510.00 | 510.00 | 450 |
| 2024-03-19 | 513.00 | 518.00 | 510.00 | 510.50 | 510.50 | 540 |
| 2024-03-18 | 514.50 | 516.00 | 511.50 | 516.00 | 516.00 | 230 |
| 2024-03-15 | 521.50 | 527.00 | 511.00 | 517.00 | 517.00 | 1,060 |
| 2024-03-14 | 556.00 | 556.00 | 507.50 | 522.00 | 522.00 | 2,770 |
| 2024-03-13 | 507.00 | 512.00 | 506.50 | 508.50 | 508.50 | 570 |
| 2024-03-12 | 511.50 | 516.00 | 501.00 | 505.00 | 505.00 | 1,300 |
| 2024-03-11 | 523.50 | 525.00 | 508.00 | 512.50 | 512.50 | 550 |
| 2024-03-07 | 513.00 | 529.50 | 509.50 | 513.50 | 513.50 | 1,190 |
| 2024-03-06 | 515.50 | 521.00 | 500.00 | 515.00 | 515.00 | 1,890 |
| 2024-03-05 | 520.00 | 520.00 | 510.00 | 516.00 | 516.00 | 890 |
| 2024-03-04 | 527.00 | 528.00 | 517.00 | 519.50 | 519.50 | 690 |
| 2024-03-01 | 525.50 | 528.00 | 521.00 | 522.50 | 522.50 | 300 |
| 2024-02-29 | 521.00 | 542.50 | 507.50 | 520.50 | 520.50 | 4,350 |
| 2024-02-28 | 519.00 | 520.50 | 511.00 | 520.50 | 520.50 | 430 |
| 2024-02-27 | 518.00 | 522.50 | 509.00 | 519.00 | 519.00 | 250 |
| 2024-02-26 | 527.50 | 527.50 | 513.50 | 517.00 | 517.00 | 780 |
| 2024-02-22 | 509.50 | 521.00 | 504.50 | 506.50 | 506.50 | 730 |
| 2024-02-21 | 520.50 | 526.00 | 500.00 | 508.00 | 508.00 | 1,490 |
| 2024-02-20 | 533.00 | 535.50 | 521.50 | 522.00 | 522.00 | 490 |
| 2024-02-19 | 542.50 | 542.50 | 527.00 | 534.50 | 534.50 | 780 |
| 2024-02-16 | 544.00 | 555.00 | 521.50 | 537.00 | 537.00 | 4,760 |
| 2024-02-15 | 541.00 | 545.00 | 537.50 | 539.00 | 539.00 | 750 |
| 2024-02-14 | 547.50 | 560.00 | 525.50 | 545.00 | 545.00 | 4,880 |
| 2024-02-13 | 658.50 | 658.50 | 472.50 | 546.00 | 546.00 | 4,370 |
| 2024-02-12 | 545.00 | 566.50 | 523.00 | 541.00 | 541.00 | 1,620 |
| 2024-02-09 | 555.00 | 559.00 | 540.00 | 544.50 | 544.50 | 1,460 |
| 2024-02-08 | 567.50 | 570.50 | 544.00 | 556.00 | 556.00 | 2,750 |
| 2024-02-07 | 568.50 | 572.00 | 565.50 | 567.00 | 567.00 | 590 |
| 2024-02-06 | 569.50 | 573.00 | 563.50 | 565.00 | 565.00 | 1,160 |
| 2024-02-05 | 565.50 | 572.50 | 565.50 | 570.00 | 570.00 | 630 |
| 2024-02-02 | 571.50 | 577.50 | 563.00 | 568.50 | 568.50 | 1,240 |
| 2024-02-01 | 574.00 | 576.50 | 568.00 | 570.50 | 570.50 | 1,390 |
| 2024-01-31 | 571.50 | 575.00 | 569.50 | 572.50 | 572.50 | 300 |
| 2024-01-30 | 573.00 | 589.50 | 568.50 | 571.50 | 571.50 | 960 |
| 2024-01-29 | 577.50 | 577.50 | 565.00 | 572.50 | 572.50 | 940 |
| 2024-01-26 | 557.00 | 589.00 | 557.00 | 568.00 | 568.00 | 7,530 |
| 2024-01-25 | 565.00 | 568.50 | 556.00 | 556.50 | 556.50 | 1,490 |
| 2024-01-24 | 584.50 | 584.50 | 562.00 | 566.50 | 566.50 | 2,980 |
| 2024-01-23 | 578.00 | 590.00 | 575.50 | 577.50 | 577.50 | 2,510 |
| 2024-01-22 | 585.50 | 589.00 | 576.50 | 577.00 | 577.00 | 4,330 |
| 2024-01-19 | 584.50 | 659.50 | 581.50 | 584.00 | 584.00 | 36,790 |
| 2024-01-18 | 581.00 | 586.50 | 579.00 | 581.00 | 581.00 | 3,240 |
| 2024-01-17 | 575.00 | 595.50 | 574.50 | 576.00 | 576.00 | 2,900 |
| 2024-01-16 | 575.00 | 583.00 | 575.00 | 578.50 | 578.50 | 1,090 |
| 2024-01-15 | 588.50 | 588.50 | 580.00 | 582.50 | 582.50 | 1,480 |
| 2024-01-12 | 592.00 | 596.00 | 580.50 | 581.50 | 581.50 | 4,220 |
| 2024-01-11 | 599.00 | 599.00 | 570.00 | 591.00 | 591.00 | 2,770 |
| 2024-01-10 | 612.00 | 620.00 | 587.00 | 599.00 | 599.00 | 7,050 |
| 2024-01-09 | 629.00 | 629.00 | 583.50 | 611.50 | 611.50 | 5,010 |
| 2024-01-08 | 578.00 | 610.50 | 578.00 | 608.50 | 608.50 | 3,170 |
| 2024-01-05 | 559.50 | 590.00 | 540.50 | 589.50 | 589.50 | 3,520 |
| 2024-01-04 | 530.00 | 571.50 | 526.50 | 556.50 | 556.50 | 5,640 |
| 2024-01-03 | 505.50 | 529.50 | 505.50 | 517.50 | 517.50 | 1,350 |
| 2023-12-29 | 503.00 | 530.00 | 500.00 | 511.00 | 511.00 | 1,290 |
| 2023-12-28 | 509.00 | 516.50 | 496.00 | 509.50 | 509.50 | 2,430 |
| 2023-12-27 | 501.50 | 526.00 | 496.00 | 503.00 | 503.00 | 1,860 |
| 2023-12-26 | 527.00 | 527.50 | 502.50 | 511.00 | 511.00 | 1,770 |
| 2023-12-25 | 490.50 | 555.00 | 490.50 | 522.00 | 522.00 | 9,660 |
| 2023-12-22 | 480.50 | 489.00 | 474.00 | 488.50 | 488.50 | 1,950 |
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.