Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 490.00 | 496.00 | 477.00 | 482.00 | 482.00 | 1,370 |
| 2023-12-20 | 486.00 | 499.50 | 477.50 | 496.00 | 496.00 | 1,170 |
| 2023-12-19 | 471.00 | 486.00 | 471.00 | 479.00 | 479.00 | 2,880 |
| 2023-12-18 | 429.00 | 471.50 | 429.00 | 461.00 | 461.00 | 3,550 |
| 2023-12-15 | 431.50 | 441.50 | 425.00 | 439.00 | 439.00 | 1,060 |
| 2023-12-14 | 445.00 | 447.00 | 433.50 | 433.50 | 433.50 | 710 |
| 2023-12-13 | 442.00 | 453.00 | 431.00 | 440.50 | 440.50 | 1,820 |
| 2023-12-12 | 441.00 | 452.50 | 439.50 | 441.50 | 441.50 | 660 |
| 2023-12-11 | 437.00 | 456.50 | 437.00 | 447.00 | 447.00 | 670 |
| 2023-12-08 | 452.50 | 470.50 | 452.50 | 458.50 | 458.50 | 520 |
| 2023-12-07 | 450.00 | 471.50 | 432.50 | 449.50 | 449.50 | 2,170 |
| 2023-12-06 | 473.50 | 473.50 | 450.00 | 454.50 | 454.50 | 550 |
| 2023-12-05 | 458.50 | 481.50 | 445.50 | 472.50 | 472.50 | 3,110 |
| 2023-12-04 | 509.00 | 511.00 | 457.00 | 464.00 | 464.00 | 3,020 |
| 2023-12-01 | 511.00 | 513.50 | 502.00 | 502.50 | 502.50 | 460 |
| 2023-11-30 | 514.00 | 547.50 | 496.50 | 518.00 | 518.00 | 4,360 |
| 2023-11-29 | 514.00 | 514.00 | 499.50 | 513.50 | 513.50 | 790 |
| 2023-11-28 | 511.00 | 513.50 | 497.50 | 509.00 | 509.00 | 2,110 |
| 2023-11-27 | 527.00 | 527.00 | 496.50 | 508.50 | 508.50 | 660 |
| 2023-11-24 | 540.50 | 540.50 | 515.00 | 522.50 | 522.50 | 1,760 |
| 2023-11-23 | 556.00 | 558.50 | 540.00 | 542.50 | 542.50 | 360 |
| 2023-11-22 | 560.00 | 565.00 | 552.50 | 556.00 | 556.00 | 1,140 |
| 2023-11-21 | 555.50 | 566.50 | 540.00 | 559.00 | 559.00 | 640 |
| 2023-11-20 | 561.50 | 583.00 | 550.00 | 563.00 | 563.00 | 2,320 |
| 2023-11-17 | 575.50 | 602.50 | 564.00 | 565.50 | 565.50 | 2,080 |
| 2023-11-16 | 554.50 | 594.50 | 549.00 | 576.50 | 576.50 | 3,640 |
| 2023-11-15 | 510.00 | 559.50 | 491.00 | 546.00 | 546.00 | 4,680 |
| 2023-11-14 | 572.50 | 575.50 | 499.50 | 519.00 | 519.00 | 8,020 |
| 2023-11-13 | 626.00 | 626.00 | 557.00 | 578.50 | 578.50 | 3,650 |
| 2023-11-10 | 628.00 | 647.00 | 613.00 | 615.50 | 615.50 | 1,360 |
| 2023-11-09 | 639.00 | 642.50 | 626.50 | 630.50 | 630.50 | 740 |
| 2023-11-08 | 625.00 | 652.00 | 611.00 | 639.50 | 639.50 | 2,880 |
| 2023-11-07 | 634.50 | 634.50 | 625.00 | 632.00 | 632.00 | 1,030 |
| 2023-11-06 | 634.50 | 639.00 | 629.50 | 637.50 | 637.50 | 1,630 |
| 2023-11-03 | 645.00 | 648.50 | 632.00 | 637.50 | 637.50 | 2,350 |
| 2023-11-02 | 646.00 | 668.00 | 638.50 | 644.50 | 644.50 | 5,870 |
| 2023-11-01 | 641.50 | 643.50 | 625.00 | 640.50 | 640.50 | 2,010 |
| 2023-10-31 | 653.50 | 661.00 | 640.00 | 641.00 | 641.00 | 1,160 |
| 2023-10-30 | 671.00 | 671.00 | 646.50 | 662.50 | 662.50 | 1,540 |
| 2023-10-27 | 651.50 | 685.00 | 639.50 | 664.00 | 664.00 | 3,340 |
| 2023-10-26 | 677.50 | 682.50 | 650.00 | 652.50 | 652.50 | 1,330 |
| 2023-10-25 | 679.50 | 686.50 | 670.00 | 676.50 | 676.50 | 1,530 |
| 2023-10-24 | 664.00 | 693.50 | 660.00 | 682.00 | 682.00 | 7,620 |
| 2023-10-23 | 656.50 | 676.50 | 646.50 | 658.50 | 658.50 | 890 |
| 2023-10-20 | 662.50 | 665.50 | 656.50 | 660.00 | 660.00 | 720 |
| 2023-10-19 | 649.00 | 689.50 | 623.50 | 662.50 | 662.50 | 12,090 |
| 2023-10-18 | 649.00 | 649.50 | 624.00 | 633.50 | 633.50 | 2,420 |
| 2023-10-17 | 629.00 | 644.50 | 619.00 | 634.50 | 634.50 | 3,260 |
| 2023-10-16 | 621.00 | 650.00 | 610.00 | 631.00 | 631.00 | 5,310 |
| 2023-10-13 | 620.50 | 632.00 | 600.00 | 616.50 | 616.50 | 5,540 |
| 2023-10-12 | 614.50 | 621.50 | 610.00 | 616.00 | 616.00 | 1,250 |
| 2023-10-11 | 621.50 | 630.00 | 611.50 | 614.00 | 614.00 | 2,610 |
| 2023-10-10 | 618.00 | 626.00 | 607.50 | 615.50 | 615.50 | 4,990 |
| 2023-10-09 | 639.50 | 639.50 | 614.00 | 622.00 | 622.00 | 3,750 |
| 2023-10-06 | 640.00 | 644.50 | 606.00 | 639.50 | 639.50 | 7,270 |
| 2023-10-05 | 615.00 | 647.00 | 607.50 | 644.50 | 644.50 | 9,390 |
| 2023-10-04 | 612.00 | 629.50 | 607.00 | 621.00 | 621.00 | 2,680 |
| 2023-10-03 | 608.00 | 612.50 | 587.50 | 611.50 | 611.50 | 2,240 |
| 2023-10-02 | 615.00 | 628.50 | 600.00 | 604.50 | 604.50 | 3,970 |
| 2023-09-29 | 608.00 | 612.00 | 600.00 | 600.50 | 600.50 | 1,720 |
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.