Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 251.50 | 258.50 | 241.50 | 257.50 | 257.50 | 1,030 |
| 2022-04-25 | 265.00 | 269.00 | 255.00 | 255.00 | 255.00 | 510 |
| 2022-04-22 | 264.00 | 267.00 | 262.00 | 262.00 | 262.00 | 150 |
| 2022-04-21 | 266.00 | 268.50 | 261.50 | 261.50 | 261.50 | 110 |
| 2022-04-20 | 257.00 | 264.00 | 256.50 | 262.50 | 262.50 | 70 |
| 2022-04-19 | 252.00 | 270.00 | 252.00 | 258.50 | 258.50 | 520 |
| 2022-04-18 | 271.50 | 298.50 | 253.50 | 266.00 | 266.00 | 2,390 |
| 2022-04-15 | 275.50 | 276.50 | 275.50 | 276.00 | 276.00 | 370 |
| 2022-04-14 | 280.00 | 282.00 | 270.00 | 276.50 | 276.50 | 760 |
| 2022-04-13 | 276.00 | 281.00 | 268.50 | 280.00 | 280.00 | 730 |
| 2022-04-12 | 273.50 | 273.50 | 263.50 | 271.00 | 271.00 | 1,350 |
| 2022-04-11 | 276.00 | 282.50 | 271.00 | 275.00 | 275.00 | 520 |
| 2022-04-08 | 279.50 | 286.50 | 270.00 | 276.00 | 276.00 | 460 |
| 2022-04-07 | 274.50 | 279.50 | 271.00 | 279.00 | 279.00 | 210 |
| 2022-04-06 | 273.00 | 291.00 | 270.00 | 272.00 | 272.00 | 3,220 |
| 2022-04-05 | 285.50 | 291.00 | 271.00 | 272.00 | 272.00 | 2,010 |
| 2022-04-04 | 296.50 | 308.50 | 270.00 | 285.50 | 285.50 | 3,540 |
| 2022-04-01 | 293.50 | 306.50 | 286.00 | 293.50 | 293.50 | 3,470 |
| 2022-03-31 | 294.00 | 300.00 | 280.00 | 298.50 | 298.50 | 3,440 |
| 2022-03-30 | 245.00 | 296.00 | 220.00 | 275.00 | 275.00 | 2,740 |
| 2022-03-29 | 220.00 | 286.00 | 208.00 | 223.00 | 223.00 | 2,340 |
| 2022-03-28 | 218.50 | 238.00 | 199.50 | 208.00 | 208.00 | 2,450 |
| 2022-03-25 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-24 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-23 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-22 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-21 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-18 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-17 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-16 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-15 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-14 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-11 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-10 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-09 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-04 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-03 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-02 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-03-01 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-02-28 | 219.50 | 219.50 | 219.50 | 219.50 | 219.50 | 0 |
| 2022-02-25 | 177.00 | 229.00 | 176.00 | 219.50 | 219.50 | 2,590 |
| 2022-02-24 | 243.50 | 254.50 | 167.00 | 172.00 | 172.00 | 15,920 |
| 2022-02-23 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 0 |
| 2022-02-22 | 286.50 | 289.00 | 250.00 | 278.50 | 278.50 | 6,390 |
| 2022-02-21 | 335.00 | 335.00 | 280.00 | 286.50 | 286.50 | 4,380 |
| 2022-02-18 | 330.00 | 336.00 | 330.00 | 330.50 | 330.50 | 350 |
| 2022-02-17 | 334.00 | 334.50 | 329.00 | 330.00 | 330.00 | 250 |
| 2022-02-16 | 336.00 | 336.00 | 332.50 | 334.00 | 334.00 | 100 |
| 2022-02-15 | 336.00 | 336.00 | 329.00 | 329.50 | 329.50 | 380 |
| 2022-02-14 | 334.00 | 336.50 | 326.00 | 331.00 | 331.00 | 350 |
| 2022-02-11 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 20 |
| 2022-02-10 | 339.50 | 340.00 | 339.50 | 339.50 | 339.50 | 60 |
| 2022-02-09 | 336.00 | 339.00 | 332.50 | 339.00 | 339.00 | 250 |
| 2022-02-08 | 332.00 | 332.00 | 327.50 | 328.00 | 328.00 | 270 |
| 2022-02-07 | 328.00 | 341.00 | 320.00 | 331.00 | 331.00 | 790 |
| 2022-02-04 | 331.50 | 334.00 | 330.00 | 334.00 | 334.00 | 100 |
| 2022-02-03 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | 40 |
| 2022-02-02 | 336.50 | 336.50 | 333.00 | 335.00 | 335.00 | 130 |
| 2022-02-01 | 341.00 | 341.00 | 338.50 | 338.50 | 338.50 | 100 |
| 2022-01-31 | 337.00 | 349.50 | 337.00 | 338.00 | 338.00 | 2,000 |
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.