Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 402.50 | 414.00 | 401.00 | 404.00 | 404.00 | 930 |
| 2024-11-27 | 400.00 | 415.00 | 389.50 | 403.00 | 403.00 | 910 |
| 2024-11-26 | 403.50 | 403.50 | 400.00 | 400.00 | 400.00 | 360 |
| 2024-11-25 | 402.00 | 405.00 | 400.00 | 400.50 | 400.50 | 340 |
| 2024-11-22 | 398.50 | 402.50 | 398.50 | 400.00 | 400.00 | 230 |
| 2024-11-21 | 408.00 | 415.00 | 397.50 | 398.00 | 398.00 | 1,180 |
| 2024-11-20 | 399.00 | 403.00 | 399.00 | 403.00 | 403.00 | 120 |
| 2024-11-19 | 400.00 | 400.00 | 397.00 | 399.50 | 399.50 | 530 |
| 2024-11-18 | 405.50 | 410.00 | 396.50 | 400.00 | 400.00 | 1,420 |
| 2024-11-15 | 410.00 | 410.00 | 408.50 | 408.50 | 408.50 | 100 |
| 2024-11-14 | 417.00 | 421.50 | 409.00 | 410.50 | 410.50 | 220 |
| 2024-11-13 | 414.50 | 427.50 | 412.50 | 415.00 | 415.00 | 140 |
| 2024-11-12 | 412.50 | 419.00 | 412.00 | 417.50 | 417.50 | 320 |
| 2024-11-11 | 409.00 | 416.00 | 408.50 | 415.00 | 415.00 | 340 |
| 2024-11-08 | 402.50 | 409.00 | 400.00 | 408.50 | 408.50 | 310 |
| 2024-11-07 | 398.00 | 412.50 | 398.00 | 403.00 | 403.00 | 160 |
| 2024-11-06 | 396.50 | 424.00 | 396.50 | 398.50 | 398.50 | 860 |
| 2024-11-05 | 385.50 | 387.00 | 382.00 | 387.00 | 387.00 | 190 |
| 2024-11-02 | 381.50 | 384.00 | 375.50 | 381.00 | 381.00 | 70 |
| 2024-11-01 | 379.50 | 386.00 | 368.00 | 382.00 | 382.00 | 440 |
| 2024-10-31 | 392.00 | 392.00 | 380.50 | 383.50 | 383.50 | 510 |
| 2024-10-30 | 391.50 | 398.00 | 391.50 | 392.50 | 392.50 | 80 |
| 2024-10-29 | 388.50 | 395.50 | 388.50 | 392.00 | 392.00 | 420 |
| 2024-10-28 | 396.00 | 396.00 | 383.00 | 383.00 | 383.00 | 820 |
| 2024-10-25 | 403.50 | 408.00 | 394.00 | 400.00 | 400.00 | 370 |
| 2024-10-24 | 401.00 | 402.50 | 393.00 | 401.00 | 401.00 | 400 |
| 2024-10-23 | 407.00 | 408.50 | 402.00 | 402.50 | 402.50 | 80 |
| 2024-10-22 | 410.00 | 413.00 | 402.00 | 403.50 | 403.50 | 420 |
| 2024-10-21 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 410 |
| 2024-10-18 | 397.50 | 400.50 | 397.50 | 400.00 | 400.00 | 300 |
| 2024-10-17 | 400.50 | 400.50 | 397.50 | 397.50 | 397.50 | 340 |
| 2024-10-16 | 397.00 | 402.50 | 397.00 | 399.00 | 399.00 | 80 |
| 2024-10-15 | 395.00 | 399.00 | 391.50 | 399.00 | 399.00 | 360 |
| 2024-10-14 | 389.50 | 394.50 | 386.00 | 391.50 | 391.50 | 220 |
| 2024-10-11 | 397.00 | 397.50 | 382.50 | 389.50 | 389.50 | 1,030 |
| 2024-10-10 | 398.00 | 398.00 | 390.00 | 395.00 | 395.00 | 270 |
| 2024-10-09 | 400.50 | 400.50 | 397.00 | 399.50 | 399.50 | 40 |
| 2024-10-08 | 400.00 | 404.00 | 392.50 | 401.50 | 401.50 | 130 |
| 2024-10-07 | 406.50 | 406.50 | 392.00 | 398.50 | 398.50 | 1,150 |
| 2024-10-04 | 398.50 | 406.00 | 398.50 | 404.50 | 404.50 | 240 |
| 2024-10-03 | 394.50 | 398.50 | 387.00 | 396.50 | 396.50 | 600 |
| 2024-10-02 | 399.00 | 399.00 | 394.00 | 394.00 | 394.00 | 450 |
| 2024-10-01 | 412.50 | 418.50 | 398.50 | 399.00 | 399.00 | 560 |
| 2024-09-30 | 413.50 | 415.00 | 401.00 | 407.50 | 407.50 | 270 |
| 2024-09-27 | 416.50 | 416.50 | 408.50 | 412.00 | 412.00 | 60 |
| 2024-09-26 | 429.50 | 430.50 | 405.50 | 411.00 | 411.00 | 480 |
| 2024-09-25 | 427.00 | 433.00 | 419.00 | 423.50 | 423.50 | 620 |
| 2024-09-24 | 419.50 | 433.00 | 404.00 | 419.00 | 419.00 | 1,960 |
| 2024-09-23 | 379.50 | 419.00 | 379.50 | 415.00 | 415.00 | 3,440 |
| 2024-09-20 | 384.50 | 390.50 | 357.50 | 376.50 | 376.50 | 2,250 |
| 2024-09-19 | 382.50 | 384.50 | 382.50 | 384.00 | 384.00 | 170 |
| 2024-09-18 | 378.00 | 380.50 | 378.00 | 379.50 | 379.50 | 250 |
| 2024-09-17 | 379.50 | 380.00 | 377.50 | 378.00 | 378.00 | 300 |
| 2024-09-16 | 364.00 | 383.00 | 364.00 | 377.00 | 377.00 | 630 |
| 2024-09-13 | 362.00 | 365.50 | 359.50 | 359.50 | 359.50 | 310 |
| 2024-09-12 | 366.50 | 366.50 | 362.00 | 362.00 | 362.00 | 170 |
| 2024-09-11 | 366.00 | 376.50 | 361.00 | 369.50 | 369.50 | 780 |
| 2024-09-10 | 364.50 | 374.00 | 360.50 | 367.00 | 367.00 | 990 |
| 2024-09-09 | 351.00 | 364.00 | 351.00 | 361.00 | 361.00 | 330 |
| 2024-09-06 | 359.00 | 359.00 | 341.50 | 350.00 | 350.00 | 780 |
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.