Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 415.00 | 418.50 | 413.50 | 418.50 | 418.50 | 160 |
| 2025-05-21 | 413.00 | 420.00 | 413.00 | 417.00 | 417.00 | 50 |
| 2025-05-20 | 416.00 | 427.00 | 410.50 | 420.00 | 420.00 | 560 |
| 2025-05-19 | 415.50 | 415.50 | 415.50 | 415.50 | 415.50 | 10 |
| 2025-05-16 | 410.50 | 412.00 | 407.00 | 408.50 | 408.50 | 180 |
| 2025-05-15 | 414.00 | 419.00 | 409.50 | 411.00 | 411.00 | 220 |
| 2025-05-14 | 416.00 | 422.00 | 416.00 | 420.50 | 420.50 | 70 |
| 2025-05-13 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2025-05-12 | 424.00 | 424.50 | 416.00 | 416.00 | 416.00 | 120 |
| 2025-05-08 | 414.50 | 416.00 | 414.50 | 416.00 | 416.00 | 40 |
| 2025-05-07 | 413.50 | 418.00 | 412.50 | 413.50 | 413.50 | 130 |
| 2025-05-06 | 408.00 | 416.50 | 405.00 | 416.00 | 416.00 | 670 |
| 2025-05-05 | 414.50 | 414.50 | 403.00 | 404.00 | 404.00 | 370 |
| 2025-05-02 | 401.50 | 424.00 | 401.50 | 413.50 | 413.50 | 170 |
| 2025-04-30 | 425.50 | 425.50 | 410.00 | 421.50 | 421.50 | 1,220 |
| 2025-04-29 | 438.00 | 438.00 | 426.00 | 427.50 | 427.50 | 320 |
| 2025-04-28 | 440.50 | 442.00 | 438.50 | 439.50 | 439.50 | 160 |
| 2025-04-25 | 450.00 | 456.00 | 434.50 | 441.50 | 441.50 | 1,120 |
| 2025-04-24 | 437.50 | 451.00 | 437.00 | 447.50 | 447.50 | 870 |
| 2025-04-23 | 432.50 | 456.00 | 431.00 | 432.50 | 432.50 | 960 |
| 2025-04-22 | 433.50 | 445.00 | 430.50 | 436.00 | 436.00 | 850 |
| 2025-04-21 | 434.50 | 447.00 | 430.00 | 430.50 | 430.50 | 700 |
| 2025-04-18 | 440.00 | 440.00 | 429.50 | 434.00 | 434.00 | 130 |
| 2025-04-17 | 432.50 | 441.00 | 429.00 | 438.00 | 438.00 | 600 |
| 2025-04-16 | 428.00 | 437.00 | 421.50 | 435.50 | 435.50 | 460 |
| 2025-04-15 | 437.00 | 437.00 | 427.50 | 431.00 | 431.00 | 510 |
| 2025-04-14 | 429.00 | 441.00 | 427.50 | 428.00 | 428.00 | 560 |
| 2025-04-11 | 425.00 | 438.00 | 418.00 | 427.50 | 427.50 | 740 |
| 2025-04-10 | 411.00 | 426.00 | 410.00 | 419.00 | 419.00 | 680 |
| 2025-04-09 | 421.50 | 421.50 | 393.50 | 397.50 | 397.50 | 570 |
| 2025-04-08 | 418.50 | 426.00 | 414.00 | 421.50 | 421.50 | 290 |
| 2025-04-07 | 428.50 | 436.00 | 386.50 | 410.50 | 410.50 | 2,850 |
| 2025-04-04 | 464.50 | 466.50 | 439.00 | 442.50 | 442.50 | 1,710 |
| 2025-04-03 | 493.50 | 494.00 | 454.00 | 465.50 | 465.50 | 7,590 |
| 2025-04-02 | 487.50 | 495.50 | 471.50 | 486.00 | 486.00 | 2,720 |
| 2025-04-01 | 482.00 | 505.50 | 470.50 | 493.00 | 493.00 | 6,700 |
| 2025-03-31 | 461.50 | 488.00 | 461.50 | 469.50 | 469.50 | 1,780 |
| 2025-03-28 | 498.50 | 498.50 | 471.50 | 477.00 | 477.00 | 3,150 |
| 2025-03-27 | 523.00 | 547.50 | 497.00 | 502.00 | 502.00 | 8,750 |
| 2025-03-26 | 560.00 | 569.50 | 511.00 | 535.00 | 535.00 | 17,380 |
| 2025-03-25 | 496.50 | 595.00 | 496.50 | 554.00 | 554.00 | 41,270 |
| 2025-03-24 | 507.50 | 519.00 | 486.50 | 488.50 | 488.50 | 2,360 |
| 2025-03-21 | 493.00 | 521.50 | 493.00 | 505.00 | 505.00 | 850 |
| 2025-03-20 | 528.00 | 528.00 | 507.00 | 511.50 | 511.50 | 6,930 |
| 2025-03-19 | 534.50 | 558.00 | 511.50 | 528.00 | 528.00 | 4,040 |
| 2025-03-18 | 549.50 | 577.00 | 528.00 | 534.00 | 534.00 | 26,440 |
| 2025-03-17 | 536.00 | 577.00 | 512.00 | 534.00 | 534.00 | 21,200 |
| 2025-03-14 | 585.50 | 641.00 | 531.50 | 532.50 | 532.50 | 66,650 |
| 2025-03-13 | 495.00 | 584.50 | 490.00 | 584.50 | 584.50 | 42,150 |
| 2025-03-12 | 446.00 | 519.00 | 422.00 | 480.00 | 480.00 | 24,970 |
| 2025-03-11 | 420.00 | 490.00 | 417.00 | 446.00 | 446.00 | 14,090 |
| 2025-03-10 | 425.00 | 425.50 | 409.50 | 420.00 | 420.00 | 480 |
| 2025-03-07 | 423.50 | 425.50 | 415.00 | 416.00 | 416.00 | 1,010 |
| 2025-03-06 | 433.50 | 434.00 | 418.50 | 418.50 | 418.50 | 950 |
| 2025-03-05 | 422.50 | 437.00 | 422.50 | 432.50 | 432.50 | 720 |
| 2025-03-04 | 418.50 | 424.00 | 411.00 | 420.00 | 420.00 | 560 |
| 2025-03-03 | 420.00 | 420.00 | 399.00 | 412.00 | 412.00 | 890 |
| 2025-02-28 | 421.00 | 426.50 | 413.50 | 425.50 | 425.50 | 810 |
| 2025-02-27 | 422.00 | 423.50 | 413.00 | 415.00 | 415.00 | 170 |
| 2025-02-26 | 419.00 | 424.50 | 415.00 | 416.00 | 416.00 | 1,010 |
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.