Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gazprom Neft ADR (OP: GZPFY )

14.00 UNCHANGED
Last Price Updated: 9:46 AM EST, Mar 3, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.50 10.50 9.900 9.950 5,126 -0.46(-4.44%)
Dec 30, 2008 11.00 14.55 10.30 10.41 30,536 -0.39(-3.59%)
Dec 29, 2008 10.76 11.10 10.75 10.80 29,119 +1.05(+10.77%)
Dec 26, 2008 10.25 10.25 9.750 9.750 1,538 -1.25(-11.36%)
Dec 24, 2008 10.50 11.00 10.50 11.00 3,450 -0.10(-0.90%)
Dec 23, 2008 11.75 11.75 11.10 11.10 2,733 -0.15(-1.33%)
Dec 22, 2008 11.09 11.25 10.75 11.25 16,447 +0.90(+8.70%)
Dec 19, 2008 10.60 10.90 10.35 10.35 5,751 -0.45(-4.17%)
Dec 18, 2008 11.18 11.30 10.80 10.80 1,755 -1.15(-9.62%)
Dec 17, 2008 12.03 12.03 11.90 11.95 5,150 -0.40(-3.24%)
Dec 16, 2008 11.70 12.35 11.60 12.35 20,865 +0.95(+8.33%)
Dec 15, 2008 11.71 11.95 11.40 11.40 3,115 +0.45(+4.11%)
Dec 12, 2008 10.80 11.05 10.70 10.95 13,656 +0.25(+2.34%)
Dec 11, 2008 11.02 11.30 10.70 10.70 2,973 +0.95(+9.74%)
Dec 10, 2008 9.820 10.09 9.750 9.750 4,030 +0.45(+4.84%)
Dec 09, 2008 9.350 9.500 8.950 9.300 26,605 +0.30(+3.33%)
Dec 08, 2008 9.000 9.400 9.000 9.000 8,621 +0.20(+2.27%)
Dec 05, 2008 9.070 9.070 8.800 8.800 14,989 -0.50(-5.38%)
Dec 04, 2008 9.350 9.350 9.150 9.300 1,600 -0.05(-0.53%)
Dec 03, 2008 9.250 9.500 9.250 9.350 14,650 -0.30(-3.11%)
Dec 02, 2008 9.250 9.650 9.250 9.650 26,000 +0.50(+5.46%)
Dec 01, 2008 9.120 9.230 9.070 9.150 6,706 -1.05(-10.29%)
Nov 28, 2008 9.700 10.30 9.700 10.20 4,300 +0.80(+8.51%)
Nov 26, 2008 9.650 9.750 9.400 9.400 6,402 +0.00(+0.00%)
Nov 25, 2008 9.750 10.00 9.250 9.400 5,416 +0.05(+0.53%)
Nov 24, 2008 9.200 9.700 8.800 9.350 29,700 +0.85(+10.00%)
Nov 21, 2008 8.650 8.650 8.050 8.500 6,600 +0.50(+6.25%)
Nov 20, 2008 7.800 8.200 7.800 8.000 15,762 -1.05(-11.60%)
Nov 19, 2008 9.100 9.140 8.610 9.050 7,335 -0.15(-1.63%)
Nov 18, 2008 9.000 9.250 8.550 9.200 72,008 +0.30(+3.37%)
Nov 17, 2008 9.150 9.250 8.860 8.900 14,135 -0.30(-3.26%)
Nov 14, 2008 9.350 9.500 9.000 9.200 9,547 -0.80(-8.00%)
Nov 13, 2008 9.550 10.00 8.700 10.00 22,463 +1.30(+14.94%)
Nov 12, 2008 8.650 9.450 8.000 8.700 40,413 -2.40(-21.62%)
Nov 11, 2008 10.50 11.25 10.50 11.10 7,314 -1.25(-10.12%)
Nov 10, 2008 13.00 13.45 12.15 12.35 45,863 +0.35(+2.92%)
Nov 07, 2008 11.65 12.80 11.65 12.00 4,327 +1.00(+9.09%)
Nov 06, 2008 12.23 12.25 11.00 11.00 35,825 -2.00(-15.38%)
Nov 05, 2008 13.80 13.80 12.62 13.00 23,731 -1.75(-11.86%)
Nov 04, 2008 14.75 14.85 13.65 14.75 39,675 +2.45(+19.92%)
Nov 03, 2008 12.30 12.30 12.30 0 +0.00(+0.00%)
Oct 31, 2008 10.99 12.50 10.99 12.30 24,863 +1.40(+12.84%)
Oct 30, 2008 10.55 11.25 10.01 10.90 32,711 +1.59(+17.08%)
Oct 29, 2008 8.850 9.310 7.900 9.310 21,775 +0.71(+8.26%)
Oct 28, 2008 8.000 8.600 7.450 8.600 13,450 +0.60(+7.50%)
Oct 27, 2008 6.300 8.000 6.300 8.000 48,478 +0.00(+0.00%)
Oct 24, 2008 8.000 8.250 7.350 8.000 11,666 -0.45(-5.33%)
Oct 23, 2008 8.450 8.950 7.450 8.450 19,968 -0.15(-1.74%)
Oct 22, 2008 8.600 8.950 8.300 8.600 4,750 -0.90(-9.47%)
Oct 21, 2008 9.500 9.500 9.100 9.500 31,875 +0.10(+1.06%)
Oct 20, 2008 9.400 9.400 8.450 9.400 9,042 +0.30(+3.30%)
Oct 17, 2008 9.100 9.200 8.200 9.100 30,503 +0.05(+0.55%)
Oct 16, 2008 9.050 9.050 8.210 9.050 5,625 -0.45(-4.74%)
Oct 15, 2008 9.500 10.00 9.350 9.500 26,397 -0.20(-2.06%)
Oct 14, 2008 11.40 10.00 9.150 9.700 40,374 -1.70(-14.91%)
Oct 13, 2008 11.40 11.40 10.26 11.40 30,241 -0.60(-5.00%)
Oct 10, 2008 12.00 12.40 11.20 12.00 8,135 +0.00(+0.00%)
Oct 09, 2008 12.00 13.50 12.00 12.00 8,010 -3.00(-20.00%)
Oct 08, 2008 15.00 15.00 12.15 15.00 12,973 +2.60(+20.97%)
Oct 07, 2008 14.35 14.00 12.40 12.40 12,785 -1.95(-13.59%)
Oct 06, 2008 14.35 16.25 12.90 14.35 35,203 -3.69(-20.45%)
Oct 03, 2008 18.04 19.15 18.04 18.04 79,705 -1.96(-9.80%)
Oct 02, 2008 20.00 20.00 19.35 20.00 9,183 -1.25(-5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.