Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 253.00 | 254.00 | 245.00 | 251.50 | 251.50 | 440 |
| 2023-01-11 | 260.00 | 272.00 | 252.00 | 253.50 | 253.50 | 1,220 |
| 2023-01-10 | 257.50 | 257.50 | 248.50 | 257.00 | 257.00 | 640 |
| 2023-01-09 | 249.50 | 273.00 | 240.00 | 256.50 | 256.50 | 5,130 |
| 2023-01-06 | 248.50 | 249.00 | 244.00 | 249.00 | 249.00 | 210 |
| 2023-01-05 | 250.50 | 254.00 | 234.00 | 248.50 | 248.50 | 1,630 |
| 2023-01-04 | 241.50 | 267.00 | 240.00 | 257.00 | 257.00 | 5,350 |
| 2023-01-03 | 245.00 | 249.00 | 239.00 | 245.50 | 245.50 | 230 |
| 2022-12-30 | 239.00 | 244.50 | 239.00 | 242.50 | 242.50 | 260 |
| 2022-12-29 | 238.50 | 242.50 | 236.50 | 240.00 | 240.00 | 230 |
| 2022-12-28 | 242.50 | 243.00 | 233.00 | 236.00 | 236.00 | 2,080 |
| 2022-12-27 | 234.00 | 248.50 | 230.50 | 243.00 | 243.00 | 3,270 |
| 2022-12-26 | 234.50 | 234.50 | 229.50 | 234.00 | 234.00 | 170 |
| 2022-12-23 | 241.50 | 245.00 | 228.00 | 231.50 | 231.50 | 2,170 |
| 2022-12-22 | 232.00 | 236.50 | 232.00 | 236.50 | 236.50 | 250 |
| 2022-12-21 | 228.00 | 244.50 | 228.00 | 233.00 | 233.00 | 1,100 |
| 2022-12-20 | 231.50 | 234.50 | 231.50 | 234.50 | 234.50 | 60 |
| 2022-12-19 | 233.00 | 239.00 | 230.00 | 234.00 | 234.00 | 3,650 |
| 2022-12-16 | 229.50 | 238.00 | 229.50 | 238.00 | 238.00 | 240 |
| 2022-12-15 | 235.50 | 236.00 | 228.00 | 232.50 | 232.50 | 180 |
| 2022-12-14 | 239.50 | 243.00 | 230.00 | 236.50 | 236.50 | 400 |
| 2022-12-13 | 237.00 | 243.00 | 237.00 | 239.50 | 239.50 | 290 |
| 2022-12-12 | 237.50 | 239.50 | 231.50 | 238.00 | 238.00 | 180 |
| 2022-12-09 | 234.50 | 240.00 | 233.50 | 239.00 | 239.00 | 760 |
| 2022-12-08 | 233.50 | 237.50 | 230.50 | 232.00 | 232.00 | 310 |
| 2022-12-07 | 230.00 | 233.50 | 230.00 | 232.50 | 232.50 | 180 |
| 2022-12-06 | 232.00 | 233.50 | 230.50 | 233.50 | 233.50 | 230 |
| 2022-12-05 | 230.00 | 233.00 | 228.00 | 232.50 | 232.50 | 290 |
| 2022-12-02 | 231.50 | 233.00 | 228.50 | 230.50 | 230.50 | 380 |
| 2022-12-01 | 230.00 | 237.00 | 228.00 | 230.50 | 230.50 | 900 |
| 2022-11-30 | 228.50 | 230.00 | 228.50 | 230.00 | 230.00 | 30 |
| 2022-11-29 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 60 |
| 2022-11-28 | 228.50 | 232.50 | 226.50 | 229.00 | 229.00 | 700 |
| 2022-11-25 | 231.50 | 231.50 | 225.00 | 227.50 | 227.50 | 1,090 |
| 2022-11-24 | 236.50 | 245.00 | 231.00 | 232.00 | 232.00 | 900 |
| 2022-11-23 | 231.50 | 232.50 | 231.50 | 232.50 | 232.50 | 40 |
| 2022-11-22 | 235.00 | 243.50 | 232.00 | 233.50 | 233.50 | 540 |
| 2022-11-21 | 234.50 | 248.00 | 234.50 | 235.00 | 235.00 | 830 |
| 2022-11-18 | 237.00 | 237.00 | 222.00 | 234.00 | 234.00 | 1,990 |
| 2022-11-17 | 237.00 | 238.50 | 235.00 | 236.00 | 236.00 | 60 |
| 2022-11-16 | 233.00 | 248.00 | 231.50 | 235.50 | 235.50 | 1,880 |
| 2022-11-15 | 232.50 | 236.50 | 230.00 | 231.50 | 231.50 | 370 |
| 2022-11-14 | 231.50 | 237.00 | 231.50 | 235.50 | 235.50 | 140 |
| 2022-11-11 | 234.50 | 235.00 | 230.50 | 231.50 | 231.50 | 140 |
| 2022-11-10 | 230.50 | 236.00 | 226.00 | 229.50 | 229.50 | 410 |
| 2022-11-09 | 229.50 | 235.50 | 229.50 | 232.50 | 232.50 | 130 |
| 2022-11-08 | 233.00 | 239.00 | 230.00 | 233.00 | 233.00 | 450 |
| 2022-11-07 | 233.00 | 233.00 | 225.50 | 229.50 | 229.50 | 230 |
| 2022-11-03 | 225.50 | 234.00 | 225.50 | 228.00 | 228.00 | 160 |
| 2022-11-02 | 229.50 | 229.50 | 224.50 | 227.00 | 227.00 | 150 |
| 2022-11-01 | 229.00 | 229.00 | 223.00 | 227.00 | 227.00 | 190 |
| 2022-10-31 | 229.00 | 229.00 | 220.00 | 226.00 | 226.00 | 880 |
| 2022-10-28 | 228.50 | 228.50 | 222.00 | 224.50 | 224.50 | 80 |
| 2022-10-27 | 224.50 | 226.00 | 216.00 | 225.50 | 225.50 | 590 |
| 2022-10-26 | 219.00 | 225.00 | 216.00 | 221.00 | 221.00 | 270 |
| 2022-10-25 | 220.00 | 228.50 | 216.00 | 219.00 | 219.00 | 940 |
| 2022-10-24 | 220.00 | 222.00 | 217.00 | 220.00 | 220.00 | 300 |
| 2022-10-21 | 219.50 | 219.50 | 214.50 | 219.50 | 219.50 | 110 |
| 2022-10-20 | 215.50 | 219.50 | 215.50 | 219.50 | 219.50 | 70 |
| 2022-10-19 | 213.50 | 217.00 | 213.50 | 215.00 | 215.00 | 80 |
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.