Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 468.00 | 505.50 | 444.50 | 483.50 | 483.50 | 14,640 |
| 2023-04-07 | 472.50 | 475.00 | 441.50 | 467.50 | 467.50 | 4,080 |
| 2023-04-06 | 480.00 | 500.00 | 453.00 | 466.50 | 466.50 | 9,300 |
| 2023-04-05 | 450.50 | 495.00 | 431.50 | 480.00 | 480.00 | 12,910 |
| 2023-04-04 | 473.50 | 484.50 | 427.00 | 457.00 | 457.00 | 8,110 |
| 2023-04-03 | 397.50 | 526.00 | 395.50 | 474.00 | 474.00 | 86,980 |
| 2023-03-31 | 398.00 | 409.00 | 390.00 | 396.50 | 396.50 | 4,250 |
| 2023-03-30 | 371.00 | 418.50 | 371.00 | 404.00 | 404.00 | 14,680 |
| 2023-03-29 | 379.00 | 379.50 | 367.00 | 376.00 | 376.00 | 1,060 |
| 2023-03-28 | 369.50 | 386.00 | 361.00 | 369.00 | 369.00 | 3,000 |
| 2023-03-27 | 371.00 | 375.00 | 363.00 | 365.00 | 365.00 | 1,810 |
| 2023-03-24 | 374.00 | 399.00 | 359.00 | 366.00 | 366.00 | 6,670 |
| 2023-03-23 | 355.00 | 408.00 | 348.50 | 371.50 | 371.50 | 15,490 |
| 2023-03-22 | 348.50 | 355.00 | 342.50 | 351.00 | 351.00 | 870 |
| 2023-03-21 | 349.00 | 361.00 | 340.00 | 348.50 | 348.50 | 4,890 |
| 2023-03-20 | 337.50 | 349.00 | 331.00 | 336.00 | 336.00 | 1,670 |
| 2023-03-17 | 334.00 | 336.00 | 331.00 | 333.00 | 333.00 | 270 |
| 2023-03-16 | 335.00 | 337.50 | 330.00 | 334.00 | 334.00 | 620 |
| 2023-03-15 | 340.50 | 341.00 | 337.00 | 338.50 | 338.50 | 340 |
| 2023-03-14 | 338.00 | 340.50 | 336.00 | 337.00 | 337.00 | 610 |
| 2023-03-13 | 341.50 | 343.50 | 333.50 | 341.50 | 341.50 | 1,140 |
| 2023-03-10 | 344.00 | 353.00 | 324.00 | 342.00 | 342.00 | 10,240 |
| 2023-03-09 | 341.00 | 345.50 | 341.00 | 342.00 | 342.00 | 250 |
| 2023-03-07 | 343.00 | 344.00 | 342.00 | 344.00 | 344.00 | 150 |
| 2023-03-06 | 340.00 | 351.00 | 331.50 | 343.00 | 343.00 | 2,040 |
| 2023-03-03 | 333.50 | 340.50 | 331.00 | 338.00 | 338.00 | 1,270 |
| 2023-03-02 | 341.50 | 368.50 | 330.00 | 330.00 | 330.00 | 4,460 |
| 2023-03-01 | 318.50 | 360.00 | 318.50 | 339.50 | 339.50 | 14,190 |
| 2023-02-28 | 324.50 | 327.50 | 312.00 | 319.50 | 319.50 | 2,210 |
| 2023-02-27 | 306.50 | 366.00 | 301.00 | 324.00 | 324.00 | 31,610 |
| 2023-02-24 | 305.50 | 308.00 | 295.00 | 302.00 | 302.00 | 300 |
| 2023-02-22 | 316.50 | 325.50 | 299.00 | 303.50 | 303.50 | 1,640 |
| 2023-02-21 | 289.50 | 316.00 | 289.50 | 314.00 | 314.00 | 1,450 |
| 2023-02-20 | 296.50 | 296.50 | 279.50 | 289.00 | 289.00 | 2,570 |
| 2023-02-17 | 303.50 | 306.50 | 297.00 | 297.50 | 297.50 | 210 |
| 2023-02-16 | 306.00 | 309.50 | 296.50 | 303.50 | 303.50 | 840 |
| 2023-02-15 | 311.00 | 311.50 | 296.00 | 301.50 | 301.50 | 1,200 |
| 2023-02-14 | 316.00 | 322.00 | 309.50 | 310.00 | 310.00 | 1,730 |
| 2023-02-13 | 312.50 | 330.00 | 312.50 | 313.00 | 313.00 | 1,440 |
| 2023-02-10 | 319.00 | 325.00 | 307.00 | 315.50 | 315.50 | 2,560 |
| 2023-02-09 | 313.50 | 320.00 | 299.00 | 316.50 | 316.50 | 4,060 |
| 2023-02-08 | 324.50 | 329.00 | 308.50 | 316.50 | 316.50 | 7,130 |
| 2023-02-07 | 299.00 | 340.00 | 295.00 | 322.50 | 322.50 | 6,360 |
| 2023-02-06 | 295.50 | 306.50 | 292.50 | 301.50 | 301.50 | 2,330 |
| 2023-02-03 | 325.00 | 325.00 | 295.50 | 303.00 | 303.00 | 3,930 |
| 2023-02-02 | 293.50 | 354.50 | 292.50 | 318.00 | 318.00 | 10,730 |
| 2023-02-01 | 275.50 | 308.00 | 275.50 | 293.00 | 293.00 | 4,630 |
| 2023-01-31 | 258.00 | 300.00 | 257.00 | 282.50 | 282.50 | 9,850 |
| 2023-01-30 | 262.00 | 262.50 | 252.50 | 256.00 | 256.00 | 510 |
| 2023-01-27 | 257.00 | 261.00 | 256.00 | 258.00 | 258.00 | 170 |
| 2023-01-26 | 257.00 | 263.50 | 252.50 | 258.50 | 258.50 | 350 |
| 2023-01-25 | 253.50 | 256.50 | 252.50 | 256.50 | 256.50 | 60 |
| 2023-01-24 | 254.00 | 257.50 | 254.00 | 254.00 | 254.00 | 120 |
| 2023-01-23 | 250.50 | 263.00 | 243.00 | 255.00 | 255.00 | 1,200 |
| 2023-01-20 | 257.00 | 265.00 | 252.50 | 254.50 | 254.50 | 2,170 |
| 2023-01-19 | 262.00 | 262.00 | 250.00 | 255.50 | 255.50 | 550 |
| 2023-01-18 | 256.00 | 259.00 | 255.00 | 256.00 | 256.00 | 230 |
| 2023-01-17 | 263.50 | 263.50 | 245.00 | 256.00 | 256.00 | 1,340 |
| 2023-01-16 | 253.50 | 265.00 | 244.00 | 257.50 | 257.50 | 2,110 |
| 2023-01-13 | 249.00 | 252.00 | 248.50 | 250.50 | 250.50 | 330 |
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.