Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 215.50 | 220.00 | 215.00 | 219.50 | 219.50 | 220 |
| 2022-10-17 | 211.00 | 220.00 | 211.00 | 220.00 | 220.00 | 230 |
| 2022-10-14 | 210.50 | 214.00 | 210.00 | 213.00 | 213.00 | 150 |
| 2022-10-13 | 210.50 | 215.00 | 210.00 | 211.00 | 211.00 | 1,100 |
| 2022-10-12 | 217.00 | 222.00 | 207.50 | 210.50 | 210.50 | 690 |
| 2022-10-11 | 211.00 | 223.50 | 204.50 | 220.00 | 220.00 | 480 |
| 2022-10-10 | 195.50 | 210.00 | 195.50 | 209.50 | 209.50 | 180 |
| 2022-10-07 | 209.50 | 213.50 | 201.50 | 203.50 | 203.50 | 180 |
| 2022-10-06 | 200.00 | 212.50 | 200.00 | 207.50 | 207.50 | 160 |
| 2022-10-05 | 206.00 | 206.50 | 200.00 | 204.00 | 204.00 | 330 |
| 2022-10-04 | 208.00 | 210.00 | 200.00 | 205.00 | 205.00 | 430 |
| 2022-10-03 | 199.00 | 207.50 | 192.50 | 207.50 | 207.50 | 400 |
| 2022-09-30 | 203.00 | 214.00 | 188.00 | 199.50 | 199.50 | 940 |
| 2022-09-29 | 208.50 | 209.00 | 196.50 | 198.00 | 198.00 | 2,170 |
| 2022-09-28 | 202.50 | 219.50 | 202.50 | 212.00 | 212.00 | 1,600 |
| 2022-09-27 | 211.00 | 216.50 | 207.00 | 207.50 | 207.50 | 540 |
| 2022-09-26 | 225.50 | 225.50 | 201.00 | 210.00 | 210.00 | 1,080 |
| 2022-09-23 | 229.50 | 230.00 | 205.00 | 210.00 | 210.00 | 1,280 |
| 2022-09-22 | 225.50 | 233.50 | 225.50 | 228.00 | 228.00 | 280 |
| 2022-09-21 | 233.50 | 233.50 | 204.00 | 224.50 | 224.50 | 1,230 |
| 2022-09-20 | 260.00 | 262.00 | 230.00 | 232.00 | 232.00 | 2,170 |
| 2022-09-19 | 258.50 | 265.00 | 258.00 | 260.50 | 260.50 | 260 |
| 2022-09-16 | 260.50 | 261.00 | 259.00 | 261.00 | 261.00 | 300 |
| 2022-09-15 | 273.50 | 274.00 | 258.50 | 263.50 | 263.50 | 720 |
| 2022-09-14 | 268.00 | 269.50 | 262.00 | 267.50 | 267.50 | 510 |
| 2022-09-13 | 261.50 | 275.00 | 255.00 | 270.00 | 270.00 | 2,770 |
| 2022-09-12 | 261.50 | 262.00 | 256.00 | 261.50 | 261.50 | 480 |
| 2022-09-09 | 261.50 | 262.50 | 254.00 | 260.00 | 260.00 | 610 |
| 2022-09-08 | 260.50 | 274.00 | 255.00 | 260.00 | 260.00 | 2,160 |
| 2022-09-07 | 260.50 | 262.50 | 255.50 | 258.50 | 258.50 | 360 |
| 2022-09-06 | 260.00 | 268.50 | 254.00 | 262.00 | 262.00 | 1,230 |
| 2022-09-05 | 279.50 | 279.50 | 251.00 | 259.00 | 259.00 | 4,520 |
| 2022-09-02 | 248.50 | 297.00 | 248.50 | 260.00 | 260.00 | 19,340 |
| 2022-09-01 | 248.50 | 249.00 | 242.50 | 243.00 | 243.00 | 220 |
| 2022-08-31 | 245.50 | 251.50 | 245.00 | 247.50 | 247.50 | 330 |
| 2022-08-30 | 250.50 | 251.00 | 243.00 | 247.00 | 247.00 | 380 |
| 2022-08-29 | 244.50 | 249.50 | 242.50 | 245.50 | 245.50 | 210 |
| 2022-08-26 | 246.50 | 250.50 | 243.50 | 244.50 | 244.50 | 570 |
| 2022-08-25 | 246.50 | 248.00 | 243.50 | 245.00 | 245.00 | 350 |
| 2022-08-24 | 238.50 | 265.00 | 238.50 | 246.00 | 246.00 | 1,790 |
| 2022-08-23 | 235.50 | 252.00 | 233.50 | 239.50 | 239.50 | 1,190 |
| 2022-08-22 | 233.50 | 240.00 | 230.50 | 238.50 | 238.50 | 320 |
| 2022-08-19 | 234.00 | 259.00 | 230.00 | 235.00 | 235.00 | 1,510 |
| 2022-08-18 | 232.50 | 245.50 | 232.50 | 237.50 | 237.50 | 1,460 |
| 2022-08-17 | 245.00 | 246.00 | 225.50 | 233.00 | 233.00 | 1,540 |
| 2022-08-16 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | 290 |
| 2022-08-15 | 235.00 | 243.00 | 235.00 | 243.00 | 243.00 | 210 |
| 2022-08-12 | 242.00 | 242.00 | 232.00 | 236.00 | 236.00 | 460 |
| 2022-08-11 | 227.50 | 251.00 | 224.50 | 237.00 | 237.00 | 2,080 |
| 2022-08-10 | 227.50 | 227.50 | 224.50 | 227.50 | 227.50 | 100 |
| 2022-08-09 | 227.00 | 227.00 | 224.50 | 225.50 | 225.50 | 120 |
| 2022-08-08 | 226.50 | 227.00 | 223.00 | 225.00 | 225.00 | 250 |
| 2022-08-05 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 30 |
| 2022-08-04 | 222.00 | 226.00 | 222.00 | 226.00 | 226.00 | 210 |
| 2022-08-03 | 224.50 | 224.50 | 222.50 | 224.50 | 224.50 | 60 |
| 2022-08-02 | 225.50 | 227.00 | 221.00 | 225.00 | 225.00 | 310 |
| 2022-08-01 | 223.00 | 227.00 | 223.00 | 227.00 | 227.00 | 100 |
| 2022-07-29 | 224.00 | 229.00 | 224.00 | 227.00 | 227.00 | 310 |
| 2022-07-28 | 223.50 | 225.50 | 223.00 | 224.00 | 224.00 | 130 |
| 2022-07-27 | 229.50 | 229.50 | 216.50 | 226.00 | 226.00 | 1,090 |
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.