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 (%)
Mar 03, 2022 0 +0.00(+0.00%)
Mar 02, 2022 15.40 22.50 15.00 15.00 28,383 -0.59(-3.78%)
Mar 01, 2022 15.75 26.25 15.00 15.59 115,199 -1.51(-8.83%)
Feb 28, 2022 18.85 20.85 16.50 17.10 175,131 -8.22(-32.46%)
Feb 25, 2022 26.00 27.00 22.83 25.32 55,953 -0.15(-0.59%)
Feb 24, 2022 19.71 25.69 18.95 25.47 97,321 -3.93(-13.37%)
Feb 23, 2022 30.64 30.64 29.00 29.40 23,344 -1.24(-4.05%)
Feb 22, 2022 30.21 31.94 30.03 30.64 39,078 -2.36(-7.15%)
Feb 18, 2022 33.00 0 -0.47(-1.40%)
Feb 17, 2022 33.30 34.31 32.85 33.47 4,122 -0.98(-2.84%)
Feb 16, 2022 34.93 34.94 34.12 34.45 3,258 -0.27(-0.78%)
Feb 15, 2022 33.94 35.00 33.94 34.72 9,479 +2.42(+7.49%)
Feb 14, 2022 32.81 33.40 32.24 32.30 11,225 -1.10(-3.30%)
Feb 11, 2022 34.86 34.90 33.06 33.40 11,020 -1.93(-5.45%)
Feb 10, 2022 35.43 35.88 34.70 35.33 3,694 +0.83(+2.41%)
Feb 09, 2022 34.87 35.16 34.50 34.50 8,722 +0.24(+0.70%)
Feb 08, 2022 34.00 34.61 34.00 34.26 8,907 +0.72(+2.15%)
Feb 07, 2022 32.81 33.54 32.81 33.54 7,601 +0.59(+1.79%)
Feb 04, 2022 33.60 33.91 32.80 32.95 11,699 -0.27(-0.81%)
Feb 03, 2022 33.67 34.22 33.22 5,818 -1.08(-3.15%)
Feb 02, 2022 33.48 34.30 33.48 34.30 6,996 +1.06(+3.19%)
Feb 01, 2022 32.90 33.55 32.90 33.24 7,073 +0.50(+1.53%)
Jan 31, 2022 32.89 32.89 32.50 32.74 7,859 +0.13(+0.40%)
Jan 28, 2022 32.25 32.97 32.25 32.61 6,633 -0.30(-0.91%)
Jan 27, 2022 32.26 33.24 32.26 32.91 11,581 +2.37(+7.76%)
Jan 26, 2022 31.57 31.88 30.50 30.54 6,194 -0.66(-2.12%)
Jan 25, 2022 30.23 31.20 29.91 31.20 11,240 +0.04(+0.11%)
Jan 24, 2022 30.29 31.34 29.52 31.16 36,327 -1.66(-5.07%)
Jan 21, 2022 33.00 34.15 32.42 32.83 11,830 -1.47(-4.29%)
Jan 20, 2022 33.79 34.70 33.34 34.30 10,719 +0.23(+0.69%)
Jan 19, 2022 32.84 34.65 32.84 34.06 5,526 +0.53(+1.60%)
Jan 18, 2022 32.28 33.54 32.11 33.53 21,634 -1.44(-4.10%)
Jan 14, 2022 34.97 0 -0.71(-1.99%)
Jan 13, 2022 36.23 36.23 35.41 35.67 4,751 -0.06(-0.17%)
Jan 12, 2022 36.79 36.79 35.68 35.73 5,307 -0.84(-2.28%)
Jan 11, 2022 36.51 37.16 36.00 36.57 10,909 -0.06(-0.16%)
Jan 10, 2022 36.28 36.73 35.38 36.63 7,442 +0.76(+2.12%)
Jan 07, 2022 34.76 35.92 34.76 35.87 6,271 +0.85(+2.43%)
Jan 06, 2022 34.69 35.58 34.36 35.02 11,833 -0.40(-1.13%)
Jan 05, 2022 35.26 35.77 35.26 35.42 2,838 -0.72(-1.99%)
Jan 04, 2022 36.50 36.60 36.00 36.14 7,939 -0.41(-1.12%)
Jan 03, 2022 36.36 36.85 36.36 36.55 6,206 -0.24(-0.65%)
Dec 31, 2021 36.50 36.79 36.37 36.79 1,552 +0.37(+1.00%)
Dec 30, 2021 35.95 36.74 35.95 36.42 2,440 -0.05(-0.14%)
Dec 29, 2021 36.44 37.22 35.95 36.48 4,765 -0.02(-0.04%)
Dec 28, 2021 36.32 36.55 35.80 36.49 13,289 +0.69(+1.93%)
Dec 27, 2021 36.49 36.98 35.70 35.80 11,621 -1.67(-4.46%)
Dec 23, 2021 37.40 37.47 36.61 37.47 9,150 +0.07(+0.19%)
Dec 22, 2021 36.59 37.48 36.59 37.40 12,713 +0.81(+2.21%)
Dec 21, 2021 36.59 36.59 35.97 36.59 5,021 +0.62(+1.72%)
Dec 20, 2021 36.49 36.58 35.97 35.97 1,381 +0.59(+1.67%)
Dec 17, 2021 36.50 36.50 35.38 35.38 12,032 -0.49(-1.37%)
Dec 16, 2021 36.44 36.44 35.50 35.87 11,720 +0.83(+2.37%)
Dec 15, 2021 34.66 35.04 34.66 35.04 1,267 +0.94(+2.76%)
Dec 14, 2021 34.50 35.00 33.67 34.10 5,703 -0.06(-0.18%)
Dec 13, 2021 34.78 34.95 34.16 34.16 5,762 -0.60(-1.73%)
Dec 10, 2021 34.76 34.76 34.76 34.76 1,328 -0.66(-1.85%)
Dec 09, 2021 35.00 35.41 35.00 35.41 1,226 +0.41(+1.19%)
Dec 08, 2021 35.30 35.30 35.00 35.00 899 +0.10(+0.29%)
Dec 07, 2021 34.65 35.03 34.65 34.90 7,594 +0.02(+0.07%)
Dec 06, 2021 35.10 35.10 34.81 34.88 1,535 -0.33(-0.92%)
Dec 03, 2021 35.85 35.95 35.20 35.20 3,877 -0.21(-0.59%)
Dec 02, 2021 34.77 35.41 34.77 35.41 4,684 +1.11(+3.24%)
Dec 01, 2021 34.56 35.09 34.30 34.30 10,791 +1.32(+4.02%)
Nov 30, 2021 33.38 33.53 32.52 32.98 6,277 -0.31(-0.95%)
Nov 29, 2021 33.53 33.80 33.29 33.29 5,712 +0.79(+2.43%)
Nov 26, 2021 32.81 32.90 31.95 32.50 2,232 -1.03(-3.07%)
Nov 24, 2021 33.81 34.21 33.53 33.53 3,123 -0.38(-1.12%)
Nov 23, 2021 34.22 34.27 33.28 33.91 8,355 +1.02(+3.09%)
Nov 22, 2021 32.72 33.41 32.51 32.89 9,099 -1.01(-2.97%)
Nov 19, 2021 34.46 34.68 33.76 33.90 8,171 -1.72(-4.83%)
Nov 18, 2021 35.66 35.62 35.62 35.62 1,154 -0.38(-1.06%)
Nov 17, 2021 35.18 36.08 35.18 36.00 3,786 +0.82(+2.33%)
Nov 16, 2021 35.05 35.18 34.95 35.18 2,760 +0.01(+0.03%)
Nov 15, 2021 34.06 35.56 34.06 35.17 3,352 +0.70(+2.05%)
Nov 12, 2021 34.47 34.47 34.21 34.47 2,472 -0.11(-0.32%)
Nov 11, 2021 34.03 34.62 34.03 34.58 3,995 -0.07(-0.22%)
Nov 09, 2021 35.28 35.28 34.65 34.65 2,172 -0.64(-1.81%)
Nov 08, 2021 35.23 35.64 34.62 35.29 10,016 -0.71(-1.97%)
Nov 05, 2021 34.65 36.00 34.65 36.00 9,111 +2.19(+6.48%)
Nov 04, 2021 33.33 34.25 33.33 33.81 2,840 -0.46(-1.36%)
Nov 03, 2021 33.95 34.48 33.60 34.27 9,671 -0.73(-2.10%)
Nov 02, 2021 35.36 35.36 35.00 35.01 5,150 -0.59(-1.66%)
Nov 01, 2021 35.35 35.60 35.60 35.60 4,191 +0.00(+0.00%)
Oct 29, 2021 35.80 35.90 35.60 35.60 6,670 -0.70(-1.93%)
Oct 28, 2021 35.91 36.60 35.91 36.30 5,397 -0.42(-1.14%)
Oct 27, 2021 36.67 37.07 36.51 36.72 2,485 -0.68(-1.82%)
Oct 26, 2021 36.96 37.40 17,617 +0.54(+1.47%)
Oct 25, 2021 37.00 37.00 36.86 36.86 1,527 -0.03(-0.08%)
Oct 22, 2021 36.31 36.89 35.94 36.89 8,161 +1.14(+3.19%)
Oct 21, 2021 36.70 36.70 35.75 35.75 5,747 -1.15(-3.12%)
Oct 20, 2021 36.80 37.08 36.16 36.90 4,548 +0.53(+1.46%)
Oct 19, 2021 36.66 36.90 36.34 36.37 5,694 -0.58(-1.57%)
Oct 18, 2021 36.93 37.12 36.80 36.95 9,811 +0.15(+0.41%)
Oct 15, 2021 36.60 36.88 36.05 36.80 17,949 +1.25(+3.52%)
Oct 14, 2021 35.32 36.05 35.32 35.55 12,642 +0.40(+1.14%)
Oct 13, 2021 35.13 35.22 34.82 35.15 18,233 -0.77(-2.13%)
Oct 12, 2021 36.09 36.22 35.00 35.91 8,375 +0.08(+0.22%)
Oct 11, 2021 35.66 36.19 35.66 35.84 14,939 +0.13(+0.38%)
Oct 08, 2021 35.40 35.96 35.07 35.70 4,751 +0.23(+0.65%)
Oct 07, 2021 35.15 35.79 34.52 35.47 18,607 -0.47(-1.31%)
Oct 06, 2021 35.58 35.94 35.13 35.94 7,316 -0.48(-1.32%)
Oct 05, 2021 35.60 36.43 35.15 36.42 18,411 +1.84(+5.32%)
Oct 04, 2021 34.04 34.66 33.94 34.58 11,936 +2.08(+6.40%)
Oct 01, 2021 32.30 32.99 32.30 32.50 5,358 +0.08(+0.24%)
Sep 30, 2021 32.15 32.90 32.15 32.42 6,893 -0.11(-0.33%)
Sep 29, 2021 32.30 32.90 32.24 32.53 30,131 +0.40(+1.24%)
Sep 28, 2021 33.48 33.58 32.02 32.13 24,586 -0.86(-2.62%)
Sep 27, 2021 32.15 32.99 32.11 32.99 11,648 +1.24(+3.92%)
Sep 24, 2021 32.00 32.00 31.53 31.75 2,629 +0.48(+1.52%)
Sep 23, 2021 31.67 31.71 31.23 31.27 4,667 -0.35(-1.09%)
Sep 22, 2021 31.44 31.62 30.73 31.62 6,796 +1.34(+4.43%)
Sep 21, 2021 30.28 30.28 30.28 30.28 402 +0.18(+0.58%)
Sep 20, 2021 30.10 30.25 30.00 30.11 9,455 -0.62(-2.03%)
Sep 17, 2021 31.20 31.20 29.94 30.73 10,601 -0.33(-1.06%)
Sep 16, 2021 31.66 31.66 31.02 31.06 10,350 -0.69(-2.17%)
Sep 15, 2021 31.19 31.75 31.12 31.75 9,629 +1.79(+5.97%)
Sep 14, 2021 30.00 30.00 29.70 29.96 3,650 +0.17(+0.57%)
Sep 13, 2021 29.98 29.98 29.55 29.79 2,679 +0.39(+1.33%)
Sep 10, 2021 29.77 29.77 29.27 29.40 3,274 +0.30(+1.03%)
Sep 09, 2021 29.51 29.51 29.10 29.10 580 +0.00(+0.00%)
Sep 08, 2021 28.85 29.39 28.85 29.10 3,165 -0.31(-1.05%)
Sep 07, 2021 29.58 29.58 29.19 29.41 9,726 -0.59(-1.97%)
Sep 03, 2021 29.49 30.01 29.49 30.00 2,847 +0.51(+1.73%)
Sep 02, 2021 29.40 29.49 29.39 29.49 1,944 +0.11(+0.37%)
Sep 01, 2021 29.13 29.39 29.13 29.38 3,566 +0.28(+0.96%)
Aug 31, 2021 29.10 29.10 28.61 29.10 2,214 +0.05(+0.17%)
Aug 30, 2021 28.96 29.10 28.87 29.05 12,224 +0.11(+0.38%)
Aug 27, 2021 28.93 28.96 28.85 28.94 2,356 +0.37(+1.30%)
Aug 26, 2021 28.90 28.90 28.49 28.57 5,340 -0.28(-0.97%)
Aug 25, 2021 28.79 28.93 28.79 28.85 1,489 +0.12(+0.44%)
Aug 24, 2021 28.51 28.96 28.51 28.73 2,824 +0.28(+0.97%)
Aug 23, 2021 28.73 28.75 28.44 28.45 3,602 +0.45(+1.60%)
Aug 20, 2021 28.26 28.26 27.71 28.00 3,625 -0.33(-1.15%)
Aug 19, 2021 28.42 28.42 28.00 28.33 4,622 -0.49(-1.71%)
Aug 18, 2021 28.96 28.96 28.82 28.82 2,409 -0.14(-0.48%)
Aug 17, 2021 28.63 29.00 28.63 28.96 2,411 -0.14(-0.48%)
Aug 16, 2021 28.61 29.10 28.60 29.10 4,215 +0.07(+0.22%)
Aug 13, 2021 28.81 29.05 28.81 29.04 3,449 -0.07(-0.22%)
Aug 12, 2021 29.00 29.10 28.76 29.10 7,134 +0.10(+0.34%)
Aug 11, 2021 28.56 29.00 28.56 29.00 1,835 +0.50(+1.75%)
Aug 10, 2021 28.68 29.00 28.50 28.50 3,113 -0.05(-0.16%)
Aug 09, 2021 28.97 29.04 28.55 28.55 12,786 -0.45(-1.57%)
Aug 06, 2021 29.29 29.29 28.42 29.00 1,747 +0.73(+2.58%)
Aug 05, 2021 29.05 29.11 28.27 28.27 4,101 -0.53(-1.84%)
Aug 04, 2021 29.06 29.28 28.80 28.80 3,333 -0.24(-0.83%)
Aug 03, 2021 28.51 29.18 28.51 29.04 2,196 -0.07(-0.22%)
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.