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

Gazprom Neft ADR (OP: GZPFY )

N/A 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 (%)
Feb 27, 2009 10.70 10.90 10.62 10.80 43,524 -0.10(-0.92%)
Feb 26, 2009 10.85 10.95 10.85 10.90 4,987 +1.30(+13.54%)
Feb 25, 2009 9.970 9.970 9.600 9.600 4,403 +0.15(+1.59%)
Feb 24, 2009 9.870 9.870 9.450 9.450 900 +0.05(+0.53%)
Feb 23, 2009 10.00 10.00 9.400 9.400 1,998 -0.10(-1.05%)
Feb 20, 2009 9.600 9.750 9.500 9.500 4,480 -0.70(-6.86%)
Feb 19, 2009 10.09 10.20 9.900 10.20 1,923 +0.30(+3.03%)
Feb 18, 2009 9.950 9.950 9.510 9.900 2,980 -0.25(-2.46%)
Feb 17, 2009 10.38 10.38 10.00 10.15 8,043 -2.00(-16.46%)
Feb 13, 2009 12.20 12.20 12.15 12.15 398 +0.25(+2.10%)
Feb 12, 2009 11.91 12.10 11.80 11.90 20,466 -0.35(-2.86%)
Feb 11, 2009 12.03 12.36 12.03 12.25 10,417 +0.25(+2.08%)
Feb 10, 2009 12.18 12.29 11.95 12.00 23,240 +0.20(+1.69%)
Feb 09, 2009 11.88 12.00 11.66 11.80 6,080 +0.70(+6.31%)
Feb 06, 2009 10.55 11.10 10.55 11.10 3,100 +0.80(+7.77%)
Feb 05, 2009 10.28 10.50 10.10 10.30 21,131 +0.05(+0.49%)
Feb 04, 2009 10.38 10.50 10.20 10.25 37,630 -0.15(-1.44%)
Feb 03, 2009 10.25 10.55 10.25 10.40 43,673 +0.30(+2.97%)
Feb 02, 2009 10.02 10.35 10.02 10.10 32,098 +0.10(+1.00%)
Jan 30, 2009 10.57 10.57 10.00 10.00 40,735 +0.50(+5.26%)
Jan 29, 2009 10.00 10.00 9.400 9.500 24,549 -0.65(-6.40%)
Jan 28, 2009 10.15 10.15 9.950 10.15 25,550 +0.15(+1.50%)
Jan 27, 2009 10.20 10.25 9.980 10.00 8,575 +0.20(+2.04%)
Jan 26, 2009 9.700 10.20 9.580 9.800 35,335 +0.00(+0.00%)
Jan 23, 2009 9.220 9.800 9.200 9.800 11,406 +0.40(+4.26%)
Jan 22, 2009 9.430 9.700 9.100 9.400 26,515 -0.75(-7.39%)
Jan 21, 2009 9.640 10.15 9.600 10.15 11,478 +0.85(+9.14%)
Jan 20, 2009 9.380 9.420 8.420 9.300 39,724 -0.30(-3.12%)
Jan 16, 2009 10.01 10.03 9.600 9.600 14,250 +0.00(+0.00%)
Jan 15, 2009 9.900 9.900 9.500 9.600 10,244 -0.75(-7.25%)
Jan 14, 2009 10.37 10.37 10.00 10.35 3,658 +0.03(+0.29%)
Jan 13, 2009 10.50 10.60 10.32 10.32 7,194 -0.53(-4.88%)
Jan 12, 2009 10.88 11.00 10.60 10.85 11,979 -1.35(-11.07%)
Jan 09, 2009 12.40 12.80 11.85 12.20 8,000 -0.10(-0.81%)
Jan 08, 2009 12.45 12.45 12.10 12.30 21,862 +0.45(+3.80%)
Jan 07, 2009 12.08 12.20 11.85 11.85 9,973 -1.05(-8.14%)
Jan 06, 2009 12.40 13.45 12.30 12.90 15,887 +1.30(+11.21%)
Jan 05, 2009 11.28 11.60 10.97 11.60 4,122 +0.30(+2.65%)
Jan 02, 2009 11.00 11.45 11.00 11.30 5,400 +1.35(+13.57%)
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%)
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.