Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 500.50 | 514.00 | 500.00 | 500.00 | 500.00 | 4,220 |
| 2023-07-05 | 500.00 | 508.50 | 500.00 | 505.00 | 505.00 | 1,790 |
| 2023-07-04 | 508.50 | 517.00 | 496.00 | 496.50 | 496.50 | 3,660 |
| 2023-07-03 | 518.00 | 518.00 | 508.50 | 511.50 | 511.50 | 720 |
| 2023-06-30 | 514.00 | 514.00 | 508.50 | 513.00 | 513.00 | 460 |
| 2023-06-29 | 508.00 | 520.50 | 507.00 | 512.00 | 512.00 | 2,000 |
| 2023-06-28 | 510.00 | 510.00 | 505.00 | 509.50 | 509.50 | 950 |
| 2023-06-27 | 502.50 | 508.50 | 499.00 | 506.00 | 506.00 | 1,940 |
| 2023-06-26 | 521.00 | 521.00 | 488.00 | 508.50 | 508.50 | 4,010 |
| 2023-06-23 | 529.00 | 534.00 | 519.00 | 521.00 | 521.00 | 2,660 |
| 2023-06-22 | 534.00 | 536.00 | 525.50 | 533.50 | 533.50 | 700 |
| 2023-06-21 | 539.50 | 544.00 | 509.00 | 530.00 | 530.00 | 7,190 |
| 2023-06-20 | 531.00 | 565.00 | 525.00 | 538.00 | 538.00 | 19,030 |
| 2023-06-19 | 521.00 | 537.00 | 517.50 | 524.00 | 524.00 | 2,360 |
| 2023-06-16 | 526.50 | 539.50 | 517.50 | 526.00 | 526.00 | 1,850 |
| 2023-06-15 | 524.00 | 530.00 | 517.00 | 523.00 | 523.00 | 850 |
| 2023-06-14 | 517.50 | 527.50 | 517.00 | 524.00 | 524.00 | 2,040 |
| 2023-06-13 | 528.50 | 528.50 | 516.00 | 520.00 | 520.00 | 2,740 |
| 2023-06-09 | 520.00 | 538.00 | 510.00 | 519.00 | 519.00 | 4,920 |
| 2023-06-08 | 521.50 | 555.00 | 515.00 | 520.00 | 520.00 | 13,220 |
| 2023-06-07 | 498.00 | 570.00 | 498.00 | 516.50 | 516.50 | 29,120 |
| 2023-06-06 | 492.50 | 498.00 | 474.50 | 497.50 | 497.50 | 2,860 |
| 2023-06-05 | 505.50 | 508.00 | 494.50 | 495.00 | 495.00 | 2,670 |
| 2023-06-02 | 503.00 | 513.00 | 496.00 | 506.00 | 506.00 | 3,770 |
| 2023-06-01 | 507.50 | 517.50 | 500.00 | 511.00 | 511.00 | 3,710 |
| 2023-05-31 | 534.50 | 540.00 | 501.00 | 513.50 | 513.50 | 8,690 |
| 2023-05-30 | 535.00 | 573.00 | 522.50 | 531.00 | 531.00 | 22,300 |
| 2023-05-29 | 570.00 | 622.50 | 520.00 | 535.00 | 535.00 | 54,070 |
| 2023-05-26 | 550.00 | 617.00 | 513.00 | 570.00 | 570.00 | 23,400 |
| 2023-05-25 | 457.50 | 644.00 | 457.00 | 536.50 | 536.50 | 117,690 |
| 2023-05-24 | 482.00 | 482.00 | 448.00 | 464.00 | 464.00 | 6,110 |
| 2023-05-23 | 447.00 | 516.50 | 447.00 | 481.50 | 481.50 | 51,630 |
| 2023-05-22 | 447.50 | 464.50 | 442.50 | 455.00 | 455.00 | 2,710 |
| 2023-05-19 | 435.50 | 453.50 | 433.50 | 444.00 | 444.00 | 1,660 |
| 2023-05-18 | 444.50 | 450.00 | 422.00 | 435.50 | 435.50 | 2,590 |
| 2023-05-17 | 441.50 | 443.00 | 415.00 | 441.50 | 441.50 | 1,890 |
| 2023-05-16 | 458.50 | 475.00 | 430.50 | 443.00 | 443.00 | 5,430 |
| 2023-05-15 | 420.00 | 468.50 | 418.00 | 449.50 | 449.50 | 15,050 |
| 2023-05-12 | 412.50 | 418.50 | 401.00 | 416.50 | 416.50 | 1,010 |
| 2023-05-11 | 415.00 | 420.00 | 407.50 | 419.00 | 419.00 | 1,030 |
| 2023-05-10 | 414.50 | 414.50 | 400.00 | 412.50 | 412.50 | 750 |
| 2023-05-08 | 402.50 | 403.50 | 397.50 | 400.00 | 400.00 | 60 |
| 2023-05-05 | 407.50 | 424.50 | 397.50 | 400.50 | 400.50 | 1,130 |
| 2023-05-04 | 400.00 | 427.50 | 390.00 | 402.00 | 402.00 | 4,060 |
| 2023-05-03 | 414.00 | 415.50 | 401.00 | 408.00 | 408.00 | 500 |
| 2023-05-02 | 430.50 | 430.50 | 404.00 | 411.00 | 411.00 | 1,690 |
| 2023-04-28 | 438.50 | 448.50 | 430.00 | 431.00 | 431.00 | 1,170 |
| 2023-04-27 | 443.50 | 444.50 | 440.00 | 442.50 | 442.50 | 450 |
| 2023-04-26 | 440.00 | 451.50 | 440.00 | 447.50 | 447.50 | 620 |
| 2023-04-25 | 449.00 | 451.50 | 441.50 | 443.00 | 443.00 | 440 |
| 2023-04-24 | 444.00 | 451.00 | 442.00 | 449.50 | 449.50 | 690 |
| 2023-04-21 | 452.50 | 452.50 | 440.00 | 443.50 | 443.50 | 1,790 |
| 2023-04-20 | 451.00 | 463.00 | 449.00 | 451.50 | 451.50 | 950 |
| 2023-04-19 | 458.50 | 459.00 | 450.50 | 451.50 | 451.50 | 450 |
| 2023-04-18 | 464.00 | 469.00 | 454.00 | 458.50 | 458.50 | 1,670 |
| 2023-04-17 | 458.00 | 461.50 | 448.50 | 460.00 | 460.00 | 2,200 |
| 2023-04-14 | 453.50 | 466.00 | 449.00 | 457.00 | 457.00 | 2,050 |
| 2023-04-13 | 459.50 | 472.00 | 451.50 | 453.00 | 453.00 | 2,190 |
| 2023-04-12 | 482.00 | 482.00 | 441.00 | 468.00 | 468.00 | 3,970 |
| 2023-04-11 | 485.50 | 490.00 | 475.00 | 475.50 | 475.50 | 4,280 |
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.