Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 419.50 | 419.50 | 410.00 | 415.00 | 415.00 | 470 |
| 2025-02-24 | 423.50 | 434.50 | 410.00 | 420.50 | 420.50 | 1,240 |
| 2025-02-21 | 410.50 | 427.50 | 410.50 | 421.00 | 421.00 | 720 |
| 2025-02-20 | 408.50 | 415.00 | 405.00 | 410.50 | 410.50 | 410 |
| 2025-02-19 | 410.00 | 410.00 | 402.00 | 406.50 | 406.50 | 130 |
| 2025-02-18 | 412.00 | 419.00 | 409.00 | 410.00 | 410.00 | 290 |
| 2025-02-17 | 411.00 | 420.00 | 411.00 | 419.50 | 419.50 | 500 |
| 2025-02-14 | 411.50 | 415.50 | 410.00 | 410.00 | 410.00 | 1,470 |
| 2025-02-13 | 411.00 | 411.00 | 401.50 | 409.50 | 409.50 | 900 |
| 2025-02-12 | 401.50 | 403.50 | 399.00 | 401.50 | 401.50 | 730 |
| 2025-02-11 | 391.00 | 399.50 | 389.00 | 399.50 | 399.50 | 280 |
| 2025-02-10 | 400.00 | 400.00 | 385.50 | 393.50 | 393.50 | 590 |
| 2025-02-07 | 401.00 | 401.00 | 395.00 | 395.00 | 395.00 | 210 |
| 2025-02-06 | 394.50 | 407.00 | 394.00 | 395.50 | 395.50 | 1,000 |
| 2025-02-05 | 397.50 | 397.50 | 386.50 | 390.50 | 390.50 | 430 |
| 2025-02-04 | 402.50 | 413.50 | 397.00 | 397.50 | 397.50 | 780 |
| 2025-02-03 | 402.00 | 404.00 | 397.00 | 398.00 | 398.00 | 520 |
| 2025-01-31 | 417.50 | 417.50 | 397.00 | 406.50 | 406.50 | 1,040 |
| 2025-01-30 | 415.00 | 419.50 | 413.00 | 413.50 | 413.50 | 270 |
| 2025-01-29 | 413.00 | 428.00 | 410.50 | 412.00 | 412.00 | 1,050 |
| 2025-01-28 | 412.50 | 423.00 | 409.00 | 413.00 | 413.00 | 1,710 |
| 2025-01-27 | 400.50 | 432.00 | 395.00 | 420.00 | 420.00 | 5,320 |
| 2025-01-24 | 401.50 | 401.50 | 394.50 | 395.00 | 395.00 | 410 |
| 2025-01-23 | 400.00 | 402.00 | 396.50 | 397.00 | 397.00 | 270 |
| 2025-01-22 | 393.50 | 409.00 | 387.50 | 391.50 | 391.50 | 2,490 |
| 2025-01-21 | 395.00 | 395.00 | 386.00 | 388.50 | 388.50 | 570 |
| 2025-01-20 | 399.50 | 403.50 | 395.00 | 395.00 | 395.00 | 320 |
| 2025-01-17 | 393.00 | 399.00 | 384.50 | 397.00 | 397.00 | 520 |
| 2025-01-16 | 387.00 | 390.00 | 382.50 | 389.50 | 389.50 | 540 |
| 2025-01-15 | 384.50 | 388.00 | 381.00 | 381.00 | 381.00 | 150 |
| 2025-01-14 | 388.00 | 389.00 | 380.00 | 384.50 | 384.50 | 470 |
| 2025-01-13 | 376.00 | 387.00 | 371.00 | 385.00 | 385.00 | 1,130 |
| 2025-01-10 | 371.00 | 378.50 | 370.00 | 370.50 | 370.50 | 780 |
| 2025-01-09 | 372.50 | 378.00 | 368.00 | 369.50 | 369.50 | 190 |
| 2025-01-08 | 370.00 | 379.50 | 368.00 | 379.50 | 379.50 | 680 |
| 2025-01-06 | 360.50 | 369.00 | 360.50 | 369.00 | 369.00 | 100 |
| 2025-01-03 | 371.00 | 380.00 | 365.00 | 366.00 | 366.00 | 230 |
| 2024-12-30 | 365.00 | 371.00 | 361.00 | 371.00 | 371.00 | 660 |
| 2024-12-28 | 362.50 | 366.00 | 359.00 | 360.00 | 360.00 | 520 |
| 2024-12-27 | 364.50 | 364.50 | 360.00 | 360.00 | 360.00 | 370 |
| 2024-12-26 | 370.00 | 373.00 | 360.00 | 363.50 | 363.50 | 400 |
| 2024-12-25 | 369.50 | 370.00 | 365.00 | 370.00 | 370.00 | 140 |
| 2024-12-24 | 373.50 | 374.50 | 366.50 | 369.50 | 369.50 | 470 |
| 2024-12-23 | 369.00 | 376.00 | 366.50 | 368.50 | 368.50 | 500 |
| 2024-12-20 | 341.50 | 368.00 | 341.50 | 366.50 | 366.50 | 600 |
| 2024-12-19 | 339.00 | 347.00 | 339.00 | 342.00 | 342.00 | 620 |
| 2024-12-18 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | 400 |
| 2024-12-17 | 350.00 | 353.50 | 340.00 | 340.50 | 340.50 | 900 |
| 2024-12-16 | 356.50 | 360.00 | 350.00 | 350.00 | 350.00 | 240 |
| 2024-12-13 | 370.00 | 370.00 | 356.00 | 362.50 | 362.50 | 680 |
| 2024-12-12 | 377.50 | 379.00 | 375.00 | 376.50 | 376.50 | 90 |
| 2024-12-11 | 377.00 | 383.00 | 377.00 | 378.00 | 378.00 | 190 |
| 2024-12-10 | 389.00 | 396.50 | 370.00 | 384.50 | 384.50 | 570 |
| 2024-12-09 | 376.50 | 394.50 | 376.00 | 391.00 | 391.00 | 1,170 |
| 2024-12-06 | 377.00 | 377.00 | 370.00 | 374.00 | 374.00 | 330 |
| 2024-12-05 | 393.00 | 393.00 | 369.50 | 371.50 | 371.50 | 3,280 |
| 2024-12-04 | 413.00 | 438.00 | 390.50 | 391.00 | 391.00 | 15,960 |
| 2024-12-03 | 409.00 | 414.00 | 408.50 | 414.00 | 414.00 | 130 |
| 2024-12-02 | 404.50 | 414.50 | 404.50 | 412.50 | 412.50 | 90 |
| 2024-11-29 | 408.50 | 408.50 | 401.50 | 408.00 | 408.00 | 530 |
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.