Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 363.00 | 363.00 | 353.00 | 353.50 | 353.50 | 730 |
| 2026-04-30 | 371.00 | 374.50 | 357.00 | 359.00 | 359.00 | 870 |
| 2026-04-29 | 367.00 | 383.50 | 367.00 | 370.50 | 370.50 | 690 |
| 2026-04-28 | 371.50 | 375.00 | 366.00 | 367.00 | 367.00 | 240 |
| 2026-04-27 | 379.00 | 381.50 | 378.50 | 378.50 | 378.50 | 300 |
| 2026-04-24 | 376.50 | 382.00 | 376.50 | 380.00 | 380.00 | 280 |
| 2026-04-23 | 375.00 | 380.00 | 375.00 | 376.50 | 376.50 | 190 |
| 2026-04-22 | 376.50 | 381.00 | 375.50 | 378.00 | 378.00 | 300 |
| 2026-04-21 | 376.00 | 381.00 | 376.00 | 380.50 | 380.50 | 150 |
| 2026-04-20 | 381.00 | 385.50 | 376.50 | 378.00 | 378.00 | 500 |
| 2026-04-17 | 382.50 | 387.50 | 380.50 | 381.50 | 381.50 | 210 |
| 2026-04-16 | 389.00 | 393.00 | 378.50 | 383.00 | 383.00 | 470 |
| 2026-04-15 | 382.00 | 388.50 | 382.00 | 386.00 | 386.00 | 670 |
| 2026-04-14 | 383.00 | 385.00 | 381.50 | 382.00 | 382.00 | 90 |
| 2026-04-13 | 383.00 | 386.00 | 383.00 | 384.00 | 384.00 | 230 |
| 2026-04-10 | 383.50 | 386.00 | 383.50 | 385.00 | 385.00 | 240 |
| 2026-04-09 | 385.50 | 386.00 | 383.00 | 383.50 | 383.50 | 70 |
| 2026-04-08 | 382.00 | 386.50 | 382.00 | 382.50 | 382.50 | 50 |
| 2026-04-07 | 387.50 | 388.00 | 382.00 | 384.50 | 384.50 | 830 |
| 2026-04-06 | 391.50 | 401.00 | 387.00 | 389.00 | 389.00 | 2,160 |
| 2026-04-03 | 386.50 | 395.00 | 385.50 | 390.50 | 390.50 | 1,410 |
| 2026-04-02 | 386.50 | 387.00 | 383.00 | 385.00 | 385.00 | 1,130 |
| 2026-04-01 | 384.50 | 386.00 | 383.00 | 386.00 | 386.00 | 660 |
| 2026-03-31 | 386.00 | 387.50 | 384.50 | 385.00 | 385.00 | 120 |
| 2026-03-30 | 388.00 | 388.00 | 382.50 | 385.50 | 385.50 | 180 |
| 2026-03-27 | 393.00 | 393.50 | 382.50 | 383.00 | 383.00 | 720 |
| 2026-03-26 | 391.00 | 392.00 | 386.00 | 391.50 | 391.50 | 450 |
| 2026-03-25 | 390.50 | 392.50 | 387.00 | 391.50 | 391.50 | 220 |
| 2026-03-24 | 393.50 | 396.50 | 387.50 | 394.00 | 394.00 | 610 |
| 2026-03-23 | 399.50 | 401.00 | 395.50 | 396.00 | 396.00 | 610 |
| 2026-03-20 | 399.50 | 401.50 | 399.00 | 400.00 | 400.00 | 1,500 |
| 2026-03-19 | 400.00 | 402.00 | 399.00 | 399.50 | 399.50 | 390 |
| 2026-03-18 | 404.50 | 404.50 | 399.50 | 402.00 | 402.00 | 2,260 |
| 2026-03-17 | 403.00 | 404.50 | 400.00 | 401.50 | 401.50 | 1,010 |
| 2026-03-16 | 405.00 | 406.00 | 399.00 | 403.00 | 403.00 | 2,310 |
| 2026-03-13 | 406.50 | 406.50 | 403.50 | 406.00 | 406.00 | 110 |
| 2026-03-12 | 406.00 | 406.00 | 401.00 | 401.50 | 401.50 | 1,610 |
| 2026-03-11 | 407.00 | 407.00 | 401.00 | 405.50 | 405.50 | 850 |
| 2026-03-10 | 403.50 | 404.50 | 399.00 | 404.50 | 404.50 | 1,250 |
| 2026-03-09 | 408.00 | 410.50 | 400.00 | 403.00 | 403.00 | 1,530 |
| 2026-03-06 | 407.00 | 409.00 | 403.00 | 403.50 | 403.50 | 1,030 |
| 2026-03-05 | 408.00 | 414.00 | 401.50 | 402.00 | 402.00 | 1,600 |
| 2026-03-04 | 405.50 | 409.00 | 403.50 | 404.00 | 404.00 | 1,390 |
| 2026-03-03 | 418.50 | 436.50 | 401.50 | 405.00 | 405.00 | 5,260 |
| 2026-03-02 | 423.50 | 432.00 | 405.00 | 416.50 | 416.50 | 11,590 |
| 2026-02-27 | 444.00 | 447.00 | 422.50 | 427.50 | 427.50 | 13,860 |
| 2026-02-26 | 505.00 | 521.00 | 438.50 | 487.00 | 487.00 | 32,980 |
| 2026-02-25 | 487.50 | 511.00 | 473.00 | 475.00 | 475.00 | 7,860 |
| 2026-02-24 | 462.00 | 525.00 | 460.00 | 480.00 | 480.00 | 18,080 |
| 2026-02-20 | 455.00 | 468.50 | 454.50 | 467.50 | 467.50 | 1,870 |
| 2026-02-19 | 460.50 | 463.50 | 454.50 | 457.00 | 457.00 | 420 |
| 2026-02-18 | 457.50 | 459.00 | 446.00 | 452.00 | 452.00 | 3,190 |
| 2026-02-17 | 469.00 | 477.50 | 453.00 | 456.00 | 456.00 | 8,220 |
| 2026-02-16 | 460.00 | 475.00 | 447.50 | 453.00 | 453.00 | 12,100 |
| 2026-02-13 | 457.00 | 479.00 | 421.00 | 456.50 | 456.50 | 23,970 |
| 2026-02-12 | 465.50 | 468.00 | 443.00 | 459.00 | 459.00 | 9,520 |
| 2026-02-11 | 512.00 | 524.50 | 455.50 | 458.00 | 458.00 | 36,080 |
| 2026-02-10 | 444.50 | 520.00 | 444.00 | 481.50 | 481.50 | 48,130 |
| 2026-02-09 | 387.00 | 448.50 | 383.50 | 439.50 | 439.50 | 19,570 |
| 2026-02-06 | 383.50 | 388.00 | 383.00 | 384.00 | 384.00 | 440 |
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.