Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 399.00 | 419.00 | 397.50 | 403.00 | 403.00 | 5,510 |
| 2025-11-06 | 394.00 | 405.00 | 393.50 | 402.50 | 402.50 | 100 |
| 2025-11-05 | 398.50 | 415.50 | 393.00 | 396.50 | 396.50 | 4,100 |
| 2025-11-03 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2025-11-01 | 398.50 | 413.00 | 397.00 | 397.00 | 397.00 | 2,520 |
| 2025-10-31 | 398.50 | 398.50 | 393.50 | 394.50 | 394.50 | 300 |
| 2025-10-30 | 399.00 | 412.50 | 388.00 | 398.50 | 398.50 | 3,220 |
| 2025-10-29 | 392.50 | 419.00 | 389.00 | 392.00 | 392.00 | 4,010 |
| 2025-10-28 | 397.00 | 402.50 | 388.50 | 396.50 | 396.50 | 4,240 |
| 2025-10-27 | 406.00 | 411.00 | 390.00 | 399.00 | 399.00 | 4,560 |
| 2025-10-24 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 90 |
| 2025-10-23 | 394.50 | 422.00 | 390.50 | 400.50 | 400.50 | 3,280 |
| 2025-10-22 | 405.00 | 405.00 | 395.00 | 402.50 | 402.50 | 250 |
| 2025-10-21 | 418.00 | 422.00 | 395.00 | 411.50 | 411.50 | 7,020 |
| 2025-10-20 | 398.00 | 417.00 | 397.50 | 401.50 | 401.50 | 1,280 |
| 2025-10-17 | 395.50 | 396.50 | 395.50 | 396.00 | 396.00 | 60 |
| 2025-10-16 | 392.50 | 394.50 | 390.00 | 390.00 | 390.00 | 150 |
| 2025-10-15 | 390.00 | 409.50 | 383.00 | 392.50 | 392.50 | 4,290 |
| 2025-10-14 | 370.00 | 398.50 | 363.50 | 364.50 | 364.50 | 5,910 |
| 2025-10-13 | 376.50 | 376.50 | 371.00 | 372.00 | 372.00 | 150 |
| 2025-10-10 | 379.00 | 379.00 | 378.00 | 378.00 | 378.00 | 30 |
| 2025-10-09 | 383.00 | 383.00 | 379.00 | 379.50 | 379.50 | 90 |
| 2025-10-08 | 385.00 | 385.00 | 377.50 | 378.00 | 378.00 | 200 |
| 2025-10-07 | 386.50 | 389.00 | 382.50 | 387.00 | 387.00 | 460 |
| 2025-10-06 | 384.50 | 388.50 | 380.00 | 381.00 | 381.00 | 170 |
| 2025-10-03 | 381.50 | 388.50 | 380.50 | 386.50 | 386.50 | 130 |
| 2025-10-02 | 389.00 | 390.50 | 382.50 | 383.50 | 383.50 | 380 |
| 2025-10-01 | 387.50 | 391.00 | 384.00 | 390.00 | 390.00 | 380 |
| 2025-09-30 | 395.00 | 395.00 | 385.00 | 390.00 | 390.00 | 150 |
| 2025-09-29 | 402.00 | 402.00 | 384.50 | 394.00 | 394.00 | 570 |
| 2025-09-26 | 399.00 | 403.00 | 398.00 | 403.00 | 403.00 | 80 |
| 2025-09-25 | 403.00 | 403.00 | 400.00 | 400.00 | 400.00 | 80 |
| 2025-09-24 | 407.00 | 407.00 | 397.00 | 406.00 | 406.00 | 1,820 |
| 2025-09-23 | 415.50 | 415.50 | 410.00 | 410.00 | 410.00 | 60 |
| 2025-09-22 | 410.50 | 416.00 | 404.50 | 412.50 | 412.50 | 820 |
| 2025-09-19 | 413.00 | 413.00 | 402.50 | 406.50 | 406.50 | 1,370 |
| 2025-09-18 | 422.50 | 422.50 | 409.00 | 417.00 | 417.00 | 2,820 |
| 2025-09-17 | 422.50 | 422.50 | 409.50 | 416.00 | 416.00 | 470 |
| 2025-09-16 | 423.50 | 423.50 | 413.50 | 413.50 | 413.50 | 420 |
| 2025-09-15 | 409.50 | 424.00 | 406.50 | 412.50 | 412.50 | 3,070 |
| 2025-09-12 | 419.50 | 419.50 | 400.50 | 405.50 | 405.50 | 350 |
| 2025-09-11 | 401.00 | 417.50 | 401.00 | 416.00 | 416.00 | 810 |
| 2025-09-10 | 398.00 | 403.50 | 397.00 | 397.00 | 397.00 | 360 |
| 2025-09-09 | 395.50 | 403.50 | 395.00 | 395.00 | 395.00 | 570 |
| 2025-09-08 | 392.00 | 407.00 | 392.00 | 399.50 | 399.50 | 1,390 |
| 2025-09-05 | 386.50 | 397.00 | 383.50 | 384.00 | 384.00 | 570 |
| 2025-09-04 | 384.50 | 384.50 | 384.50 | 384.50 | 384.50 | 10 |
| 2025-09-03 | 381.50 | 381.50 | 380.50 | 380.50 | 380.50 | 70 |
| 2025-09-02 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 20 |
| 2025-09-01 | 387.00 | 387.50 | 387.00 | 387.50 | 387.50 | 20 |
| 2025-08-29 | 384.00 | 386.50 | 384.00 | 386.50 | 386.50 | 20 |
| 2025-08-28 | 386.50 | 386.50 | 381.00 | 384.50 | 384.50 | 130 |
| 2025-08-27 | 380.00 | 384.00 | 380.00 | 384.00 | 384.00 | 20 |
| 2025-08-26 | 384.50 | 385.50 | 382.00 | 382.00 | 382.00 | 300 |
| 2025-08-25 | 390.00 | 390.00 | 380.50 | 385.50 | 385.50 | 450 |
| 2025-08-22 | 385.50 | 394.50 | 378.50 | 393.00 | 393.00 | 920 |
| 2025-08-21 | 390.50 | 400.50 | 381.50 | 382.00 | 382.00 | 1,800 |
| 2025-08-20 | 394.50 | 394.50 | 386.00 | 386.00 | 386.00 | 410 |
| 2025-08-19 | 385.00 | 394.50 | 382.00 | 393.50 | 393.50 | 490 |
| 2025-08-18 | 388.50 | 388.50 | 380.50 | 381.50 | 381.50 | 450 |
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.