Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 383.00 | 388.00 | 383.00 | 386.00 | 386.00 | 440 |
| 2026-02-04 | 382.50 | 387.50 | 382.50 | 386.50 | 386.50 | 780 |
| 2026-02-03 | 384.00 | 385.50 | 379.50 | 385.50 | 385.50 | 230 |
| 2026-02-02 | 380.00 | 383.50 | 379.00 | 383.50 | 383.50 | 650 |
| 2026-01-30 | 386.50 | 386.50 | 378.50 | 380.00 | 380.00 | 340 |
| 2026-01-29 | 383.00 | 386.50 | 383.00 | 386.50 | 386.50 | 600 |
| 2026-01-28 | 387.00 | 390.50 | 382.50 | 383.50 | 383.50 | 3,920 |
| 2026-01-27 | 390.50 | 395.50 | 380.50 | 386.00 | 386.00 | 2,730 |
| 2026-01-26 | 392.00 | 397.50 | 387.50 | 388.50 | 388.50 | 1,710 |
| 2026-01-23 | 391.50 | 395.50 | 391.50 | 394.50 | 394.50 | 120 |
| 2026-01-22 | 394.50 | 395.00 | 391.50 | 393.00 | 393.00 | 180 |
| 2026-01-21 | 390.00 | 395.50 | 389.50 | 394.50 | 394.50 | 580 |
| 2026-01-20 | 391.00 | 396.00 | 389.50 | 392.00 | 392.00 | 360 |
| 2026-01-19 | 390.00 | 394.50 | 390.00 | 390.00 | 390.00 | 300 |
| 2026-01-16 | 391.50 | 397.00 | 390.00 | 392.50 | 392.50 | 630 |
| 2026-01-15 | 392.00 | 396.00 | 387.50 | 391.50 | 391.50 | 680 |
| 2026-01-14 | 386.50 | 392.00 | 386.50 | 390.00 | 390.00 | 70 |
| 2026-01-13 | 386.50 | 392.00 | 386.00 | 390.50 | 390.50 | 1,170 |
| 2026-01-12 | 385.00 | 391.50 | 385.00 | 387.00 | 387.00 | 770 |
| 2026-01-09 | 385.50 | 391.00 | 385.50 | 390.00 | 390.00 | 320 |
| 2026-01-08 | 386.00 | 392.00 | 385.00 | 389.00 | 389.00 | 120 |
| 2026-01-06 | 385.50 | 390.50 | 385.50 | 389.50 | 389.50 | 170 |
| 2026-01-05 | 380.00 | 393.50 | 380.00 | 387.00 | 387.00 | 640 |
| 2025-12-30 | 385.00 | 390.00 | 385.00 | 388.00 | 388.00 | 270 |
| 2025-12-29 | 387.50 | 393.50 | 385.50 | 387.50 | 387.50 | 880 |
| 2025-12-26 | 387.00 | 392.50 | 386.50 | 390.00 | 390.00 | 200 |
| 2025-12-25 | 381.50 | 392.50 | 381.50 | 387.50 | 387.50 | 830 |
| 2025-12-24 | 379.50 | 388.00 | 378.50 | 381.50 | 381.50 | 1,250 |
| 2025-12-23 | 382.00 | 387.00 | 373.00 | 375.00 | 375.00 | 1,720 |
| 2025-12-22 | 386.50 | 388.00 | 382.50 | 383.00 | 383.00 | 470 |
| 2025-12-19 | 388.00 | 390.50 | 382.50 | 382.50 | 382.50 | 1,300 |
| 2025-12-18 | 385.50 | 387.00 | 384.50 | 384.50 | 384.50 | 120 |
| 2025-12-17 | 389.00 | 389.00 | 383.00 | 388.00 | 388.00 | 1,250 |
| 2025-12-16 | 392.50 | 393.50 | 390.50 | 390.50 | 390.50 | 110 |
| 2025-12-15 | 394.50 | 395.00 | 386.50 | 392.00 | 392.00 | 300 |
| 2025-12-12 | 396.00 | 396.50 | 386.50 | 396.00 | 396.00 | 1,050 |
| 2025-12-11 | 395.50 | 395.50 | 391.50 | 391.50 | 391.50 | 80 |
| 2025-12-10 | 384.00 | 393.50 | 384.00 | 391.50 | 391.50 | 1,750 |
| 2025-12-09 | 398.50 | 399.00 | 381.00 | 387.50 | 387.50 | 4,890 |
| 2025-12-08 | 397.50 | 400.50 | 395.50 | 397.00 | 397.00 | 1,140 |
| 2025-12-05 | 397.50 | 400.50 | 397.00 | 397.00 | 397.00 | 370 |
| 2025-12-04 | 398.00 | 399.50 | 390.50 | 394.50 | 394.50 | 2,170 |
| 2025-12-03 | 395.50 | 398.50 | 394.50 | 394.50 | 394.50 | 740 |
| 2025-12-02 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | 410 |
| 2025-12-01 | 406.50 | 406.50 | 394.50 | 400.00 | 400.00 | 2,350 |
| 2025-11-28 | 408.50 | 411.00 | 408.50 | 408.50 | 408.50 | 30 |
| 2025-11-27 | 408.50 | 408.50 | 408.50 | 408.50 | 408.50 | 0 |
| 2025-11-26 | 406.50 | 408.50 | 404.00 | 408.50 | 408.50 | 80 |
| 2025-11-25 | 406.50 | 414.00 | 406.50 | 410.50 | 410.50 | 160 |
| 2025-11-24 | 404.50 | 406.00 | 400.50 | 400.50 | 400.50 | 1,280 |
| 2025-11-21 | 423.00 | 427.00 | 403.50 | 405.00 | 405.00 | 5,060 |
| 2025-11-20 | 404.50 | 419.00 | 400.00 | 400.50 | 400.50 | 4,090 |
| 2025-11-19 | 399.50 | 404.50 | 398.00 | 403.00 | 403.00 | 90 |
| 2025-11-18 | 403.00 | 406.50 | 400.50 | 405.00 | 405.00 | 80 |
| 2025-11-17 | 399.50 | 401.50 | 399.00 | 400.00 | 400.00 | 300 |
| 2025-11-14 | 401.50 | 420.00 | 393.00 | 402.00 | 402.00 | 3,610 |
| 2025-11-13 | 397.50 | 397.50 | 397.50 | 397.50 | 397.50 | 60 |
| 2025-11-12 | 399.50 | 399.50 | 397.00 | 397.00 | 397.00 | 190 |
| 2025-11-11 | 401.00 | 404.00 | 399.50 | 399.50 | 399.50 | 230 |
| 2025-11-10 | 405.50 | 407.00 | 398.50 | 403.50 | 403.50 | 330 |
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.