Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 279.00 | 304.00 | 278.50 | 284.00 | 284.00 | 3,090 |
| 2026-07-24 | 277.50 | 280.00 | 273.00 | 279.50 | 279.50 | 390 |
| 2026-07-23 | 278.50 | 281.00 | 269.50 | 273.00 | 273.00 | 1,210 |
| 2026-07-22 | 291.00 | 291.00 | 273.00 | 279.00 | 279.00 | 1,780 |
| 2026-07-21 | 272.50 | 295.00 | 271.00 | 282.50 | 282.50 | 3,790 |
| 2026-07-20 | 263.00 | 268.50 | 249.50 | 259.00 | 259.00 | 3,010 |
| 2026-07-17 | 264.50 | 277.00 | 253.50 | 263.00 | 263.00 | 5,520 |
| 2026-07-16 | 287.00 | 287.00 | 265.00 | 272.00 | 272.00 | 4,810 |
| 2026-07-15 | 311.50 | 317.50 | 283.50 | 313.00 | 313.00 | 3,580 |
| 2026-07-14 | 307.00 | 337.50 | 307.00 | 313.50 | 313.50 | 3,530 |
| 2026-07-13 | 314.50 | 315.00 | 301.00 | 309.00 | 309.00 | 520 |
| 2026-07-10 | 328.50 | 328.50 | 309.50 | 320.00 | 320.00 | 2,380 |
| 2026-07-09 | 329.50 | 331.50 | 327.00 | 329.00 | 329.00 | 440 |
| 2026-07-08 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | 310 |
| 2026-07-07 | 332.00 | 332.00 | 318.50 | 325.50 | 325.50 | 250 |
| 2026-07-06 | 337.50 | 343.00 | 332.00 | 335.50 | 335.50 | 1,520 |
| 2026-07-03 | 348.00 | 349.50 | 335.50 | 347.50 | 347.50 | 5,480 |
| 2026-07-02 | 373.00 | 386.00 | 343.00 | 354.00 | 354.00 | 5,270 |
| 2026-07-01 | 357.00 | 377.00 | 353.50 | 368.00 | 368.00 | 1,790 |
| 2026-06-30 | 352.50 | 370.00 | 351.50 | 360.50 | 360.50 | 450 |
| 2026-06-29 | 337.50 | 370.50 | 333.00 | 365.00 | 365.00 | 3,760 |
| 2026-06-26 | 343.00 | 347.00 | 338.00 | 339.00 | 339.00 | 160 |
| 2026-06-25 | 343.00 | 346.00 | 340.00 | 345.00 | 345.00 | 90 |
| 2026-06-24 | 354.00 | 354.50 | 338.00 | 347.00 | 347.00 | 790 |
| 2026-06-23 | 344.00 | 365.50 | 339.00 | 343.00 | 343.00 | 1,690 |
| 2026-06-22 | 369.50 | 369.50 | 345.00 | 346.00 | 346.00 | 450 |
| 2026-06-19 | 347.00 | 381.50 | 345.00 | 350.50 | 350.50 | 7,090 |
| 2026-06-18 | 351.00 | 356.50 | 342.50 | 342.50 | 342.50 | 980 |
| 2026-06-17 | 352.00 | 358.00 | 352.00 | 353.50 | 353.50 | 50 |
| 2026-06-16 | 356.00 | 373.00 | 351.50 | 352.50 | 352.50 | 1,260 |
| 2026-06-15 | 354.00 | 355.50 | 341.50 | 352.00 | 352.00 | 520 |
| 2026-06-11 | 352.00 | 355.50 | 350.50 | 352.00 | 352.00 | 190 |
| 2026-06-10 | 350.00 | 354.50 | 350.00 | 352.00 | 352.00 | 30 |
| 2026-06-09 | 353.00 | 359.50 | 343.50 | 353.00 | 353.00 | 560 |
| 2026-06-08 | 365.00 | 365.00 | 351.00 | 354.00 | 354.00 | 620 |
| 2026-06-05 | 355.50 | 368.00 | 355.50 | 360.50 | 360.50 | 220 |
| 2026-06-04 | 357.50 | 362.50 | 357.50 | 358.50 | 358.50 | 120 |
| 2026-06-03 | 361.00 | 364.00 | 354.50 | 361.00 | 361.00 | 900 |
| 2026-06-02 | 367.00 | 369.50 | 359.00 | 364.50 | 364.50 | 1,320 |
| 2026-06-01 | 356.00 | 373.50 | 356.00 | 366.00 | 366.00 | 280 |
| 2026-05-29 | 359.50 | 365.50 | 358.00 | 361.00 | 361.00 | 280 |
| 2026-05-28 | 354.50 | 365.50 | 352.00 | 364.50 | 364.50 | 1,070 |
| 2026-05-27 | 366.50 | 390.00 | 352.00 | 358.00 | 358.00 | 3,540 |
| 2026-05-26 | 362.00 | 370.50 | 347.50 | 355.00 | 355.00 | 1,970 |
| 2026-05-25 | 370.00 | 371.00 | 365.50 | 366.00 | 366.00 | 330 |
| 2026-05-22 | 371.50 | 371.50 | 371.00 | 371.00 | 371.00 | 310 |
| 2026-05-21 | 371.50 | 376.00 | 371.50 | 373.00 | 373.00 | 150 |
| 2026-05-20 | 370.50 | 376.00 | 370.50 | 373.00 | 373.00 | 180 |
| 2026-05-19 | 370.50 | 376.50 | 370.50 | 373.00 | 373.00 | 370 |
| 2026-05-18 | 378.00 | 378.00 | 372.50 | 377.50 | 377.50 | 670 |
| 2026-05-15 | 380.50 | 418.00 | 379.00 | 379.00 | 379.00 | 4,720 |
| 2026-05-14 | 380.00 | 385.00 | 377.50 | 381.00 | 381.00 | 120 |
| 2026-05-13 | 376.50 | 381.50 | 376.50 | 378.00 | 378.00 | 1,110 |
| 2026-05-12 | 372.50 | 381.50 | 372.50 | 381.00 | 381.00 | 200 |
| 2026-05-11 | 365.50 | 373.50 | 365.50 | 372.50 | 372.50 | 250 |
| 2026-05-08 | 365.00 | 388.50 | 365.00 | 372.50 | 372.50 | 750 |
| 2026-05-07 | 372.50 | 377.50 | 365.00 | 365.50 | 365.50 | 1,140 |
| 2026-05-06 | 352.00 | 403.50 | 352.00 | 373.00 | 373.00 | 15,370 |
| 2026-05-05 | 353.50 | 358.50 | 352.00 | 357.00 | 357.00 | 110 |
| 2026-05-04 | 363.00 | 363.00 | 353.00 | 353.50 | 353.50 | 730 |
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.