Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 216.50 | 226.50 | 216.50 | 226.00 | 226.00 | 360 |
| 2022-07-25 | 214.00 | 223.00 | 214.00 | 219.50 | 219.50 | 400 |
| 2022-07-22 | 218.00 | 221.00 | 213.00 | 217.00 | 217.00 | 680 |
| 2022-07-21 | 226.50 | 226.50 | 218.50 | 221.50 | 221.50 | 460 |
| 2022-07-20 | 234.50 | 234.50 | 221.50 | 223.00 | 223.00 | 1,220 |
| 2022-07-19 | 231.00 | 231.00 | 219.50 | 220.00 | 220.00 | 880 |
| 2022-07-18 | 222.00 | 232.00 | 222.00 | 227.00 | 227.00 | 520 |
| 2022-07-15 | 229.50 | 229.50 | 222.00 | 224.00 | 224.00 | 320 |
| 2022-07-14 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 20 |
| 2022-07-13 | 238.00 | 245.00 | 224.50 | 227.00 | 227.00 | 4,200 |
| 2022-07-12 | 234.00 | 237.50 | 231.50 | 237.50 | 237.50 | 200 |
| 2022-07-11 | 231.50 | 238.00 | 231.50 | 237.50 | 237.50 | 260 |
| 2022-07-08 | 236.00 | 237.00 | 231.50 | 237.00 | 237.00 | 330 |
| 2022-07-07 | 240.50 | 243.00 | 222.00 | 234.50 | 234.50 | 2,570 |
| 2022-07-06 | 240.50 | 243.00 | 240.00 | 243.00 | 243.00 | 150 |
| 2022-07-05 | 239.50 | 242.00 | 237.00 | 241.00 | 241.00 | 130 |
| 2022-07-04 | 238.50 | 247.00 | 237.00 | 240.50 | 240.50 | 280 |
| 2022-07-01 | 240.00 | 241.00 | 238.00 | 241.00 | 241.00 | 120 |
| 2022-06-30 | 249.50 | 257.50 | 233.00 | 240.50 | 240.50 | 2,770 |
| 2022-06-29 | 255.00 | 255.00 | 245.00 | 249.50 | 249.50 | 540 |
| 2022-06-28 | 254.50 | 259.00 | 254.50 | 256.00 | 256.00 | 50 |
| 2022-06-27 | 247.00 | 251.50 | 238.50 | 247.50 | 247.50 | 700 |
| 2022-06-24 | 245.50 | 259.00 | 243.50 | 253.00 | 253.00 | 620 |
| 2022-06-23 | 246.00 | 246.00 | 243.00 | 245.50 | 245.50 | 190 |
| 2022-06-22 | 247.50 | 247.50 | 245.50 | 245.50 | 245.50 | 20 |
| 2022-06-21 | 245.00 | 249.50 | 245.00 | 247.50 | 247.50 | 160 |
| 2022-06-20 | 247.00 | 248.50 | 245.50 | 248.50 | 248.50 | 180 |
| 2022-06-17 | 247.50 | 249.00 | 244.00 | 247.00 | 247.00 | 330 |
| 2022-06-16 | 243.00 | 247.00 | 242.00 | 246.50 | 246.50 | 170 |
| 2022-06-15 | 239.00 | 246.50 | 238.50 | 244.50 | 244.50 | 150 |
| 2022-06-14 | 240.50 | 243.00 | 238.00 | 242.00 | 242.00 | 200 |
| 2022-06-10 | 246.00 | 246.50 | 238.00 | 241.00 | 241.00 | 180 |
| 2022-06-09 | 240.50 | 245.00 | 240.50 | 243.50 | 243.50 | 90 |
| 2022-06-08 | 244.00 | 247.00 | 237.00 | 241.00 | 241.00 | 400 |
| 2022-06-07 | 246.50 | 246.50 | 240.00 | 242.50 | 242.50 | 890 |
| 2022-06-06 | 250.00 | 250.00 | 247.50 | 247.50 | 247.50 | 80 |
| 2022-06-03 | 247.50 | 248.00 | 246.50 | 248.00 | 248.00 | 60 |
| 2022-06-02 | 251.00 | 253.00 | 246.00 | 247.00 | 247.00 | 260 |
| 2022-06-01 | 250.50 | 253.00 | 244.50 | 251.00 | 251.00 | 190 |
| 2022-05-31 | 247.00 | 251.00 | 242.50 | 248.50 | 248.50 | 600 |
| 2022-05-30 | 251.00 | 252.00 | 248.00 | 251.00 | 251.00 | 200 |
| 2022-05-27 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 60 |
| 2022-05-26 | 247.00 | 256.00 | 247.00 | 248.00 | 248.00 | 940 |
| 2022-05-25 | 249.50 | 252.50 | 248.00 | 252.50 | 252.50 | 260 |
| 2022-05-24 | 245.00 | 247.50 | 245.00 | 247.50 | 247.50 | 40 |
| 2022-05-23 | 245.50 | 250.00 | 245.00 | 247.50 | 247.50 | 510 |
| 2022-05-20 | 249.50 | 251.50 | 245.50 | 248.00 | 248.00 | 280 |
| 2022-05-19 | 250.00 | 252.50 | 249.00 | 252.50 | 252.50 | 110 |
| 2022-05-18 | 250.50 | 253.00 | 249.00 | 250.50 | 250.50 | 210 |
| 2022-05-17 | 252.50 | 252.50 | 246.00 | 250.00 | 250.00 | 410 |
| 2022-05-16 | 249.00 | 253.00 | 242.00 | 250.00 | 250.00 | 1,110 |
| 2022-05-13 | 247.00 | 252.00 | 247.00 | 251.50 | 251.50 | 150 |
| 2022-05-12 | 254.50 | 258.00 | 250.50 | 251.50 | 251.50 | 300 |
| 2022-05-11 | 269.50 | 269.50 | 250.00 | 257.00 | 257.00 | 480 |
| 2022-05-06 | 256.50 | 263.00 | 256.50 | 263.00 | 263.00 | 120 |
| 2022-05-05 | 267.50 | 270.50 | 253.00 | 262.50 | 262.50 | 570 |
| 2022-05-04 | 270.00 | 279.50 | 253.50 | 262.50 | 262.50 | 3,160 |
| 2022-04-29 | 258.00 | 264.00 | 254.50 | 262.50 | 262.50 | 270 |
| 2022-04-28 | 254.50 | 255.00 | 254.00 | 255.00 | 255.00 | 490 |
| 2022-04-27 | 251.00 | 256.00 | 250.00 | 254.50 | 254.50 | 420 |
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.