Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 336.50 | 347.50 | 336.50 | 345.50 | 345.50 | 60 |
| 2022-01-27 | 337.50 | 340.00 | 333.50 | 333.50 | 333.50 | 120 |
| 2022-01-26 | 333.00 | 334.00 | 333.00 | 333.50 | 333.50 | 70 |
| 2022-01-25 | 320.00 | 329.00 | 319.00 | 328.00 | 328.00 | 230 |
| 2022-01-24 | 341.00 | 347.00 | 320.00 | 332.00 | 332.00 | 930 |
| 2022-01-21 | 339.00 | 349.00 | 334.00 | 337.50 | 337.50 | 280 |
| 2022-01-20 | 338.00 | 338.00 | 336.50 | 337.00 | 337.00 | 30 |
| 2022-01-19 | 335.00 | 346.50 | 335.00 | 335.50 | 335.50 | 340 |
| 2022-01-18 | 349.50 | 349.50 | 333.50 | 336.00 | 336.00 | 410 |
| 2022-01-17 | 348.00 | 354.00 | 345.50 | 348.50 | 348.50 | 160 |
| 2022-01-14 | 356.50 | 356.50 | 348.00 | 351.50 | 351.50 | 190 |
| 2022-01-13 | 360.50 | 360.50 | 354.50 | 355.00 | 355.00 | 140 |
| 2022-01-12 | 362.00 | 362.00 | 355.00 | 355.00 | 355.00 | 190 |
| 2022-01-11 | 357.50 | 359.50 | 353.00 | 359.50 | 359.50 | 130 |
| 2022-01-10 | 361.50 | 362.00 | 351.50 | 356.00 | 356.00 | 1,320 |
| 2022-01-07 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-01-06 | 354.50 | 358.50 | 354.00 | 354.00 | 354.00 | 40 |
| 2022-01-05 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 20 |
| 2022-01-04 | 357.50 | 360.00 | 354.00 | 359.00 | 359.00 | 90 |
| 2022-01-03 | 356.50 | 357.50 | 356.00 | 357.00 | 357.00 | 140 |
| 2021-12-30 | 354.50 | 355.00 | 350.50 | 354.50 | 354.50 | 80 |
| 2021-12-29 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 20 |
| 2021-12-28 | 350.50 | 355.00 | 347.00 | 353.00 | 353.00 | 100 |
| 2021-12-27 | 355.00 | 357.00 | 350.00 | 350.00 | 350.00 | 320 |
| 2021-12-24 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 20 |
| 2021-12-23 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | 40 |
| 2021-12-22 | 359.50 | 360.00 | 358.50 | 358.50 | 358.50 | 60 |
| 2021-12-21 | 357.00 | 357.50 | 353.00 | 354.50 | 354.50 | 60 |
| 2021-12-20 | 347.50 | 356.50 | 347.00 | 352.50 | 352.50 | 210 |
| 2021-12-17 | 364.00 | 382.00 | 342.50 | 352.00 | 352.00 | 3,150 |
| 2021-12-16 | 372.00 | 376.00 | 360.00 | 366.00 | 366.00 | 2,020 |
| 2021-12-15 | 344.50 | 380.00 | 344.50 | 370.00 | 370.00 | 5,490 |
| 2021-12-14 | 358.50 | 359.00 | 341.50 | 347.50 | 347.50 | 520 |
| 2021-12-13 | 360.50 | 363.00 | 348.50 | 350.00 | 350.00 | 740 |
| 2021-12-10 | 357.50 | 361.00 | 354.50 | 361.00 | 361.00 | 210 |
| 2021-12-09 | 359.00 | 362.00 | 358.00 | 362.00 | 362.00 | 290 |
| 2021-12-08 | 369.00 | 369.00 | 360.00 | 360.00 | 360.00 | 200 |
| 2021-12-07 | 359.00 | 376.50 | 354.00 | 363.00 | 363.00 | 580 |
| 2021-12-06 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | 1,390 |
| 2021-12-03 | 352.00 | 386.50 | 352.00 | 367.50 | 367.50 | 13,820 |
| 2021-12-02 | 347.00 | 350.00 | 347.00 | 350.00 | 350.00 | 30 |
| 2021-12-01 | 344.00 | 351.00 | 342.00 | 351.00 | 351.00 | 590 |
| 2021-11-30 | 342.50 | 346.00 | 341.00 | 342.50 | 342.50 | 120 |
| 2021-11-29 | 342.00 | 349.00 | 341.50 | 343.00 | 343.00 | 100 |
| 2021-11-26 | 352.50 | 352.50 | 339.00 | 346.50 | 346.50 | 1,600 |
| 2021-11-25 | 350.00 | 353.00 | 349.50 | 349.50 | 349.50 | 60 |
| 2021-11-24 | 349.00 | 354.00 | 345.00 | 350.00 | 350.00 | 670 |
| 2021-11-23 | 343.50 | 349.50 | 342.00 | 347.50 | 347.50 | 400 |
| 2021-11-22 | 352.50 | 352.50 | 344.00 | 345.50 | 345.50 | 380 |
| 2021-11-19 | 351.50 | 352.50 | 349.00 | 350.00 | 350.00 | 720 |
| 2021-11-18 | 355.00 | 355.00 | 352.50 | 353.00 | 353.00 | 150 |
| 2021-11-17 | 352.00 | 356.50 | 352.00 | 355.50 | 355.50 | 50 |
| 2021-11-16 | 352.00 | 357.00 | 351.50 | 355.00 | 355.00 | 130 |
| 2021-11-15 | 351.50 | 354.00 | 351.00 | 352.50 | 352.50 | 310 |
| 2021-11-12 | 359.50 | 362.50 | 346.00 | 355.50 | 355.50 | 780 |
| 2021-11-11 | 355.00 | 360.50 | 353.50 | 359.00 | 359.00 | 880 |
| 2021-11-10 | 355.50 | 358.00 | 350.00 | 354.00 | 354.00 | 1,150 |
| 2021-11-09 | 366.50 | 366.50 | 355.50 | 357.50 | 357.50 | 400 |
| 2021-11-08 | 350.50 | 364.50 | 350.00 | 358.50 | 358.50 | 2,250 |
| 2021-11-05 | 355.00 | 355.00 | 351.50 | 355.00 | 355.00 | 230 |
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.