Public Joint Stock Company GAZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 314.50 | 314.50 | 308.00 | 312.50 | 312.50 | 810 |
| 2026-10-16 | 316.50 | 316.50 | 304.50 | 314.00 | 314.00 | 2,580 |
| 2026-10-15 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 120 |
| 2026-10-14 | 321.50 | 321.50 | 313.00 | 317.00 | 317.00 | 110 |
| 2026-10-13 | 313.00 | 319.00 | 310.00 | 310.50 | 310.50 | 610 |
| 2026-10-12 | 310.00 | 314.50 | 308.50 | 311.50 | 311.50 | 1,030 |
| 2026-10-09 | 308.50 | 312.50 | 308.50 | 310.00 | 310.00 | 1,270 |
| 2026-10-08 | 318.50 | 322.50 | 302.50 | 318.50 | 318.50 | 2,950 |
| 2026-10-07 | 323.50 | 337.00 | 318.00 | 327.50 | 327.50 | 1,750 |
| 2026-10-06 | 323.00 | 324.00 | 321.50 | 322.00 | 322.00 | 100 |
| 2026-10-05 | 329.50 | 343.00 | 316.50 | 318.00 | 318.00 | 5,380 |
| 2026-10-02 | 325.50 | 333.00 | 322.50 | 324.50 | 324.50 | 2,290 |
| 2026-10-01 | 316.50 | 340.00 | 316.50 | 325.50 | 325.50 | 6,610 |
| 2026-09-30 | 324.50 | 337.50 | 314.00 | 318.00 | 318.00 | 41,200 |
| 2026-09-29 | 318.00 | 331.00 | 318.00 | 322.00 | 322.00 | 5,000 |
| 2026-09-28 | 317.50 | 328.50 | 315.50 | 318.50 | 318.50 | 20,320 |
| 2026-09-25 | 312.00 | 326.00 | 309.00 | 310.00 | 310.00 | 42,340 |
| 2026-09-24 | 313.50 | 314.00 | 310.50 | 313.00 | 313.00 | 520 |
| 2026-09-23 | 308.00 | 331.00 | 305.50 | 316.00 | 316.00 | 20,920 |
| 2026-09-22 | 309.50 | 323.00 | 306.00 | 308.00 | 308.00 | 16,140 |
| 2026-09-21 | 302.50 | 312.00 | 302.50 | 309.00 | 309.00 | 2,490 |
| 2026-09-18 | 306.50 | 315.00 | 299.00 | 302.00 | 302.00 | 13,000 |
| 2026-09-17 | 311.50 | 317.00 | 304.00 | 311.00 | 311.00 | 21,990 |
| 2026-09-16 | 314.00 | 320.50 | 309.50 | 312.00 | 312.00 | 15,080 |
| 2026-09-15 | 315.00 | 321.00 | 311.50 | 315.00 | 315.00 | 8,460 |
| 2026-09-14 | 314.00 | 323.00 | 311.00 | 315.00 | 315.00 | 48,350 |
| 2026-09-11 | 318.50 | 326.00 | 313.00 | 315.50 | 315.50 | 13,310 |
| 2026-09-10 | 316.00 | 325.50 | 311.00 | 316.00 | 316.00 | 33,460 |
| 2026-09-09 | 315.50 | 324.50 | 309.00 | 311.50 | 311.50 | 17,850 |
| 2026-09-08 | 302.00 | 327.00 | 302.00 | 311.50 | 311.50 | 67,960 |
| 2026-09-07 | 302.50 | 316.50 | 298.50 | 303.00 | 303.00 | 21,080 |
| 2026-09-04 | 301.00 | 319.00 | 296.00 | 300.50 | 300.50 | 24,450 |
| 2026-09-03 | 296.50 | 307.00 | 292.00 | 300.00 | 300.00 | 22,920 |
| 2026-09-02 | 298.50 | 308.00 | 290.50 | 291.50 | 291.50 | 7,770 |
| 2026-09-01 | 300.00 | 303.00 | 292.00 | 302.50 | 302.50 | 1,730 |
| 2026-08-31 | 295.00 | 303.50 | 295.00 | 301.50 | 301.50 | 1,180 |
| 2026-08-28 | 303.50 | 303.50 | 286.00 | 292.00 | 292.00 | 15,760 |
| 2026-08-27 | 297.50 | 307.00 | 297.00 | 303.50 | 303.50 | 2,250 |
| 2026-08-26 | 308.50 | 320.00 | 298.00 | 306.50 | 306.50 | 4,430 |
| 2026-08-25 | 307.50 | 317.50 | 307.00 | 307.50 | 307.50 | 1,240 |
| 2026-08-24 | 312.50 | 320.50 | 306.50 | 308.00 | 308.00 | 9,550 |
| 2026-08-21 | 308.50 | 328.00 | 306.00 | 313.00 | 313.00 | 17,760 |
| 2026-08-20 | 310.00 | 318.00 | 306.00 | 312.50 | 312.50 | 1,560 |
| 2026-08-19 | 314.00 | 322.50 | 302.00 | 311.50 | 311.50 | 28,290 |
| 2026-08-18 | 311.00 | 328.50 | 301.50 | 315.00 | 315.00 | 14,300 |
| 2026-08-17 | 311.50 | 319.50 | 298.50 | 308.50 | 308.50 | 25,410 |
| 2026-08-14 | 321.50 | 335.50 | 307.50 | 310.00 | 310.00 | 10,760 |
| 2026-08-13 | 328.50 | 338.50 | 311.00 | 316.00 | 316.00 | 14,430 |
| 2026-08-12 | 316.00 | 380.00 | 316.00 | 322.00 | 322.00 | 22,000 |
| 2026-08-11 | 320.00 | 335.00 | 312.50 | 317.00 | 317.00 | 19,540 |
| 2026-08-10 | 312.00 | 318.00 | 309.50 | 317.50 | 317.50 | 1,310 |
| 2026-08-07 | 322.50 | 335.00 | 310.00 | 323.50 | 323.50 | 6,120 |
| 2026-08-06 | 323.50 | 334.00 | 316.50 | 326.00 | 326.00 | 5,300 |
| 2026-08-05 | 320.00 | 336.50 | 320.00 | 334.00 | 334.00 | 11,450 |
| 2026-08-04 | 329.00 | 337.50 | 314.00 | 323.50 | 323.50 | 11,820 |
| 2026-08-03 | 310.00 | 321.00 | 306.50 | 314.50 | 314.50 | 620 |
| 2026-07-31 | 302.50 | 315.50 | 302.50 | 315.00 | 315.00 | 290 |
| 2026-07-30 | 309.50 | 319.00 | 309.50 | 312.50 | 312.50 | 1,640 |
| 2026-07-29 | 309.50 | 324.50 | 297.50 | 308.50 | 308.50 | 1,200 |
| 2026-07-28 | 287.00 | 325.00 | 287.00 | 319.50 | 319.50 | 10,040 |
Page 1 of 22 · 1,270 trading daysOlder →
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.