Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 603.50 | 619.00 | 597.00 | 608.00 | 608.00 | 3,840 |
| 2023-09-27 | 612.00 | 625.00 | 595.00 | 611.50 | 611.50 | 1,500 |
| 2023-09-26 | 615.00 | 625.00 | 586.50 | 617.00 | 617.00 | 2,910 |
| 2023-09-25 | 600.00 | 620.00 | 587.00 | 616.50 | 616.50 | 7,430 |
| 2023-09-22 | 559.00 | 594.00 | 554.50 | 590.00 | 590.00 | 1,700 |
| 2023-09-21 | 597.00 | 680.00 | 560.00 | 569.00 | 569.00 | 10,940 |
| 2023-09-20 | 604.50 | 606.00 | 545.00 | 597.50 | 597.50 | 4,700 |
| 2023-09-19 | 639.00 | 645.00 | 587.00 | 602.50 | 602.50 | 3,850 |
| 2023-09-18 | 649.50 | 666.00 | 638.50 | 642.00 | 642.00 | 3,490 |
| 2023-09-15 | 601.00 | 658.50 | 600.50 | 648.50 | 648.50 | 5,910 |
| 2023-09-14 | 673.50 | 673.50 | 552.00 | 606.00 | 606.00 | 9,920 |
| 2023-09-13 | 716.00 | 733.00 | 669.00 | 676.00 | 676.00 | 6,190 |
| 2023-09-12 | 729.50 | 740.50 | 700.00 | 711.00 | 711.00 | 4,100 |
| 2023-09-11 | 705.00 | 768.50 | 695.00 | 712.50 | 712.50 | 6,470 |
| 2023-09-08 | 690.00 | 750.00 | 668.00 | 702.00 | 702.00 | 11,980 |
| 2023-09-07 | 711.50 | 771.00 | 670.00 | 700.00 | 700.00 | 22,370 |
| 2023-09-06 | 725.50 | 774.50 | 656.00 | 711.50 | 711.50 | 24,800 |
| 2023-09-05 | 625.00 | 791.00 | 606.50 | 725.50 | 725.50 | 67,700 |
| 2023-09-04 | 594.00 | 620.00 | 594.00 | 620.00 | 620.00 | 13,250 |
| 2023-09-01 | 588.00 | 616.50 | 583.00 | 587.50 | 587.50 | 17,730 |
| 2023-08-31 | 588.50 | 590.50 | 580.00 | 580.00 | 580.00 | 2,060 |
| 2023-08-30 | 589.50 | 599.00 | 585.50 | 589.50 | 589.50 | 4,430 |
| 2023-08-29 | 595.00 | 600.00 | 574.50 | 590.00 | 590.00 | 3,880 |
| 2023-08-28 | 588.00 | 594.00 | 584.50 | 592.00 | 592.00 | 1,400 |
| 2023-08-25 | 591.50 | 591.50 | 581.00 | 589.50 | 589.50 | 1,450 |
| 2023-08-24 | 589.50 | 595.00 | 581.50 | 590.00 | 590.00 | 2,800 |
| 2023-08-23 | 603.00 | 610.00 | 588.00 | 591.50 | 591.50 | 4,840 |
| 2023-08-22 | 609.00 | 610.00 | 590.00 | 594.50 | 594.50 | 6,430 |
| 2023-08-21 | 555.00 | 619.00 | 555.00 | 609.00 | 609.00 | 25,980 |
| 2023-08-18 | 554.00 | 575.00 | 540.50 | 567.00 | 567.00 | 14,350 |
| 2023-08-17 | 534.50 | 550.00 | 534.50 | 543.50 | 543.50 | 4,300 |
| 2023-08-16 | 569.00 | 571.50 | 530.00 | 534.00 | 534.00 | 11,150 |
| 2023-08-15 | 562.50 | 578.00 | 550.00 | 565.00 | 565.00 | 6,650 |
| 2023-08-14 | 576.00 | 580.00 | 563.00 | 564.00 | 564.00 | 8,670 |
| 2023-08-11 | 573.00 | 608.50 | 569.50 | 569.50 | 569.50 | 18,700 |
| 2023-08-10 | 565.50 | 584.50 | 561.00 | 570.00 | 570.00 | 14,410 |
| 2023-08-09 | 554.00 | 565.00 | 552.00 | 564.50 | 564.50 | 2,710 |
| 2023-08-08 | 563.50 | 567.00 | 536.50 | 553.00 | 553.00 | 4,480 |
| 2023-08-07 | 564.00 | 570.00 | 557.50 | 561.00 | 561.00 | 4,130 |
| 2023-08-04 | 579.00 | 579.50 | 550.50 | 564.50 | 564.50 | 8,190 |
| 2023-08-03 | 585.00 | 597.00 | 570.00 | 575.00 | 575.00 | 11,100 |
| 2023-08-02 | 564.50 | 585.00 | 560.00 | 577.00 | 577.00 | 18,650 |
| 2023-08-01 | 567.00 | 567.00 | 540.50 | 561.50 | 561.50 | 11,630 |
| 2023-07-31 | 555.00 | 568.50 | 550.50 | 567.50 | 567.50 | 7,670 |
| 2023-07-28 | 565.00 | 595.00 | 544.00 | 562.00 | 562.00 | 15,360 |
| 2023-07-27 | 538.00 | 580.00 | 536.00 | 566.00 | 566.00 | 33,100 |
| 2023-07-26 | 540.00 | 542.00 | 526.00 | 538.00 | 538.00 | 2,900 |
| 2023-07-25 | 539.00 | 539.00 | 534.00 | 537.00 | 537.00 | 1,480 |
| 2023-07-24 | 532.50 | 542.00 | 525.00 | 534.00 | 534.00 | 4,230 |
| 2023-07-21 | 539.50 | 539.50 | 520.00 | 531.50 | 531.50 | 2,350 |
| 2023-07-20 | 537.50 | 537.50 | 527.00 | 527.00 | 527.00 | 1,140 |
| 2023-07-19 | 526.00 | 540.00 | 522.00 | 532.50 | 532.50 | 2,810 |
| 2023-07-18 | 526.50 | 536.00 | 521.50 | 525.00 | 525.00 | 2,830 |
| 2023-07-17 | 533.50 | 539.50 | 521.00 | 526.50 | 526.50 | 3,130 |
| 2023-07-14 | 520.50 | 543.50 | 511.00 | 528.50 | 528.50 | 12,930 |
| 2023-07-13 | 518.50 | 539.50 | 512.00 | 522.00 | 522.00 | 5,860 |
| 2023-07-12 | 510.50 | 516.50 | 509.00 | 514.00 | 514.00 | 1,380 |
| 2023-07-11 | 509.00 | 515.50 | 509.00 | 510.50 | 510.50 | 700 |
| 2023-07-10 | 512.50 | 520.00 | 508.00 | 513.00 | 513.00 | 1,690 |
| 2023-07-07 | 505.00 | 520.00 | 500.00 | 510.00 | 510.00 | 5,830 |
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.