Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 395.00 | 395.00 | 387.00 | 388.00 | 388.00 | 60 |
| 2025-08-14 | 394.50 | 395.50 | 388.50 | 388.50 | 388.50 | 120 |
| 2025-08-13 | 390.00 | 397.00 | 382.00 | 388.00 | 388.00 | 880 |
| 2025-08-12 | 396.50 | 398.50 | 389.50 | 392.00 | 392.00 | 290 |
| 2025-08-11 | 396.50 | 405.50 | 388.50 | 400.50 | 400.50 | 1,190 |
| 2025-08-08 | 379.50 | 388.00 | 374.00 | 387.50 | 387.50 | 560 |
| 2025-08-07 | 377.50 | 387.00 | 371.50 | 383.00 | 383.00 | 930 |
| 2025-08-06 | 371.00 | 371.00 | 368.00 | 368.00 | 368.00 | 20 |
| 2025-08-05 | 371.50 | 372.50 | 371.00 | 371.00 | 371.00 | 170 |
| 2025-08-04 | 362.00 | 373.50 | 357.50 | 372.00 | 372.00 | 1,530 |
| 2025-08-01 | 388.50 | 388.50 | 372.50 | 376.50 | 376.50 | 280 |
| 2025-07-31 | 389.00 | 393.50 | 380.00 | 382.50 | 382.50 | 730 |
| 2025-07-30 | 365.00 | 388.50 | 362.50 | 380.00 | 380.00 | 990 |
| 2025-07-29 | 395.50 | 395.50 | 368.00 | 368.50 | 368.50 | 250 |
| 2025-07-28 | 366.50 | 407.00 | 364.50 | 375.50 | 375.50 | 2,440 |
| 2025-07-25 | 360.00 | 366.00 | 350.00 | 355.50 | 355.50 | 2,990 |
| 2025-07-24 | 365.00 | 369.00 | 354.50 | 359.00 | 359.00 | 1,050 |
| 2025-07-23 | 375.50 | 375.50 | 363.50 | 364.00 | 364.00 | 380 |
| 2025-07-22 | 372.00 | 372.50 | 372.00 | 372.50 | 372.50 | 50 |
| 2025-07-21 | 377.50 | 378.00 | 365.00 | 372.00 | 372.00 | 520 |
| 2025-07-18 | 364.50 | 370.00 | 364.00 | 369.50 | 369.50 | 90 |
| 2025-07-17 | 363.00 | 367.00 | 361.00 | 365.50 | 365.50 | 180 |
| 2025-07-16 | 365.50 | 365.50 | 360.00 | 364.50 | 364.50 | 90 |
| 2025-07-15 | 361.00 | 361.00 | 350.00 | 358.50 | 358.50 | 400 |
| 2025-07-14 | 360.00 | 360.00 | 337.00 | 359.50 | 359.50 | 3,310 |
| 2025-07-11 | 366.00 | 366.00 | 359.00 | 364.50 | 364.50 | 290 |
| 2025-07-10 | 370.50 | 370.50 | 360.50 | 366.00 | 366.00 | 110 |
| 2025-07-09 | 375.00 | 375.00 | 366.00 | 366.50 | 366.50 | 270 |
| 2025-07-08 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 510 |
| 2025-07-07 | 376.00 | 377.50 | 372.50 | 375.00 | 375.00 | 100 |
| 2025-07-04 | 375.50 | 381.00 | 375.50 | 381.00 | 381.00 | 70 |
| 2025-07-03 | 384.00 | 385.00 | 380.50 | 380.50 | 380.50 | 110 |
| 2025-07-02 | 380.00 | 380.00 | 379.50 | 379.50 | 379.50 | 30 |
| 2025-07-01 | 384.50 | 384.50 | 379.50 | 379.50 | 379.50 | 130 |
| 2025-06-30 | 377.50 | 382.50 | 370.50 | 380.00 | 380.00 | 640 |
| 2025-06-27 | 379.00 | 381.00 | 377.50 | 381.00 | 381.00 | 80 |
| 2025-06-26 | 387.50 | 387.50 | 370.00 | 374.00 | 374.00 | 1,130 |
| 2025-06-25 | 391.00 | 392.00 | 384.00 | 387.50 | 387.50 | 300 |
| 2025-06-24 | 377.00 | 383.50 | 377.00 | 382.50 | 382.50 | 70 |
| 2025-06-23 | 380.00 | 382.50 | 379.00 | 382.50 | 382.50 | 190 |
| 2025-06-20 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 0 |
| 2025-06-19 | 385.00 | 385.00 | 377.50 | 383.50 | 383.50 | 340 |
| 2025-06-18 | 389.00 | 389.00 | 384.00 | 385.00 | 385.00 | 130 |
| 2025-06-17 | 377.50 | 388.50 | 377.50 | 386.50 | 386.50 | 320 |
| 2025-06-16 | 383.50 | 384.00 | 373.00 | 374.50 | 374.50 | 180 |
| 2025-06-13 | 390.50 | 390.50 | 384.00 | 384.00 | 384.00 | 70 |
| 2025-06-11 | 380.00 | 382.50 | 377.50 | 382.50 | 382.50 | 310 |
| 2025-06-10 | 388.50 | 388.50 | 371.50 | 382.50 | 382.50 | 940 |
| 2025-06-09 | 394.50 | 395.00 | 383.50 | 388.50 | 388.50 | 490 |
| 2025-06-06 | 397.50 | 401.50 | 393.00 | 393.00 | 393.00 | 270 |
| 2025-06-05 | 403.50 | 403.50 | 392.00 | 398.00 | 398.00 | 630 |
| 2025-06-04 | 402.00 | 405.00 | 395.50 | 403.00 | 403.00 | 220 |
| 2025-06-03 | 390.00 | 402.00 | 388.00 | 399.50 | 399.50 | 620 |
| 2025-06-02 | 405.50 | 406.00 | 382.50 | 399.50 | 399.50 | 820 |
| 2025-05-30 | 404.00 | 404.00 | 403.50 | 403.50 | 403.50 | 30 |
| 2025-05-29 | 402.00 | 410.50 | 402.00 | 410.50 | 410.50 | 270 |
| 2025-05-28 | 405.00 | 405.00 | 399.50 | 400.50 | 400.50 | 80 |
| 2025-05-27 | 403.50 | 403.50 | 396.50 | 400.50 | 400.50 | 290 |
| 2025-05-26 | 402.00 | 402.00 | 390.50 | 391.50 | 391.50 | 550 |
| 2025-05-23 | 411.00 | 411.00 | 407.00 | 407.50 | 407.50 | 120 |
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.