Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 77.400 | 77.900 | 75.300 | 76.000 | 76.000 | 37,250 |
| 2026-04-29 | 76.600 | 79.800 | 74.000 | 74.000 | 74.000 | 190,830 |
| 2026-04-28 | 75.800 | 77.200 | 73.400 | 74.300 | 74.300 | 171,920 |
| 2026-04-27 | 78.800 | 79.900 | 75.200 | 76.700 | 76.700 | 237,610 |
| 2026-04-24 | 86.000 | 88.900 | 77.400 | 79.300 | 79.300 | 1,179,010 |
| 2026-04-23 | 74.400 | 81.600 | 74.000 | 81.600 | 81.600 | 690,130 |
| 2026-04-22 | 73.000 | 75.700 | 72.000 | 74.300 | 74.300 | 137,310 |
| 2026-04-21 | 79.000 | 79.000 | 69.500 | 73.900 | 73.900 | 941,520 |
| 2026-04-20 | 82.600 | 83.100 | 78.000 | 80.200 | 80.200 | 237,630 |
| 2026-04-17 | 84.400 | 85.400 | 82.000 | 82.500 | 82.500 | 207,600 |
| 2026-04-16 | 84.800 | 87.200 | 84.000 | 85.300 | 85.300 | 105,480 |
| 2026-04-15 | 85.000 | 85.900 | 83.600 | 84.900 | 84.900 | 108,350 |
| 2026-04-14 | 84.300 | 88.600 | 83.300 | 85.300 | 85.300 | 228,070 |
| 2026-04-13 | 86.400 | 88.900 | 83.800 | 84.000 | 84.000 | 292,040 |
| 2026-04-10 | 86.700 | 88.100 | 85.300 | 85.800 | 85.800 | 164,450 |
| 2026-04-09 | 86.100 | 95.000 | 85.200 | 85.700 | 85.700 | 448,740 |
| 2026-04-08 | 85.200 | 89.000 | 82.400 | 87.000 | 87.000 | 188,240 |
| 2026-04-07 | 86.400 | 86.400 | 84.600 | 85.100 | 85.100 | 93,700 |
| 2026-04-06 | 86.300 | 88.000 | 84.500 | 85.600 | 85.600 | 163,430 |
| 2026-04-03 | 88.600 | 92.000 | 85.000 | 86.700 | 86.700 | 305,580 |
| 2026-04-02 | 91.300 | 91.300 | 86.900 | 88.600 | 88.600 | 298,420 |
| 2026-04-01 | 84.200 | 93.400 | 81.600 | 87.500 | 87.500 | 458,640 |
| 2026-03-31 | 83.900 | 86.900 | 82.200 | 85.000 | 85.000 | 165,750 |
| 2026-03-30 | 86.900 | 88.400 | 79.900 | 85.000 | 85.000 | 431,020 |
| 2026-03-27 | 88.900 | 89.700 | 86.000 | 87.200 | 87.200 | 230,270 |
| 2026-03-26 | 88.900 | 93.800 | 87.500 | 88.700 | 88.700 | 375,550 |
| 2026-03-25 | 89.600 | 90.100 | 87.500 | 88.800 | 88.800 | 182,490 |
| 2026-03-24 | 92.100 | 92.800 | 88.800 | 90.100 | 90.100 | 174,210 |
| 2026-03-23 | 95.600 | 95.600 | 90.600 | 92.300 | 92.300 | 222,470 |
| 2026-03-20 | 92.600 | 98.000 | 91.200 | 92.000 | 92.000 | 221,490 |
| 2026-03-19 | 97.200 | 98.100 | 91.500 | 94.500 | 94.500 | 344,010 |
| 2026-03-18 | 102.00 | 105.90 | 97.100 | 97.800 | 97.800 | 576,110 |
| 2026-03-17 | 97.000 | 105.00 | 96.300 | 97.400 | 97.400 | 960,800 |
| 2026-03-16 | 88.900 | 106.00 | 87.800 | 98.100 | 98.100 | 2,157,640 |
| 2026-03-13 | 88.800 | 90.000 | 88.000 | 88.400 | 88.400 | 156,860 |
| 2026-03-12 | 89.500 | 92.500 | 87.900 | 88.800 | 88.800 | 256,460 |
| 2026-03-11 | 90.400 | 92.500 | 88.200 | 89.200 | 89.200 | 260,930 |
| 2026-03-10 | 86.900 | 94.000 | 85.100 | 90.900 | 90.900 | 621,470 |
| 2026-03-09 | 89.000 | 92.300 | 85.500 | 87.200 | 87.200 | 372,450 |
| 2026-03-06 | 88.100 | 93.800 | 87.600 | 90.600 | 90.600 | 682,290 |
| 2026-03-05 | 94.100 | 97.500 | 86.900 | 96.300 | 96.300 | 1,391,030 |
| 2026-03-04 | 104.10 | 104.10 | 91.500 | 96.200 | 96.200 | 1,385,590 |
| 2026-03-03 | 97.000 | 109.90 | 85.200 | 102.00 | 102.00 | 4,188,160 |
| 2026-03-02 | 103.30 | 104.90 | 94.300 | 96.400 | 96.400 | 1,278,080 |
| 2026-02-27 | 115.50 | 115.70 | 101.10 | 112.30 | 112.30 | 2,188,190 |
| 2026-02-26 | 119.90 | 119.90 | 112.50 | 117.00 | 117.00 | 1,396,440 |
| 2026-02-25 | 112.70 | 119.90 | 98.000 | 109.00 | 109.00 | 5,257,100 |
| 2026-02-24 | 136.30 | 140.50 | 125.00 | 125.00 | 125.00 | 1,026,440 |
| 2026-02-20 | 160.80 | 161.40 | 140.50 | 156.10 | 156.10 | 1,339,450 |
| 2026-02-19 | 160.20 | 163.20 | 159.30 | 160.80 | 160.80 | 304,210 |
| 2026-02-18 | 158.30 | 161.70 | 158.00 | 159.70 | 159.70 | 292,300 |
| 2026-02-17 | 159.00 | 160.00 | 158.20 | 158.70 | 158.70 | 65,140 |
| 2026-02-16 | 160.10 | 160.80 | 158.40 | 158.80 | 158.80 | 79,850 |
| 2026-02-13 | 159.80 | 161.40 | 158.40 | 160.00 | 160.00 | 115,440 |
| 2026-02-12 | 160.40 | 161.10 | 159.00 | 160.40 | 160.40 | 51,330 |
| 2026-02-11 | 159.40 | 162.20 | 156.70 | 160.50 | 160.50 | 116,370 |
| 2026-02-10 | 159.50 | 160.80 | 158.30 | 159.00 | 159.00 | 57,920 |
| 2026-02-09 | 160.70 | 161.70 | 158.10 | 160.30 | 160.30 | 159,880 |
| 2026-02-06 | 161.90 | 162.30 | 160.30 | 160.90 | 160.90 | 63,310 |
| 2026-02-05 | 161.70 | 162.50 | 160.00 | 161.10 | 161.10 | 109,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 1.7200 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.