PJSC Gazprom Historical Data - OGZPY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for OTC Markets and OTCBB
Monthly Subscription
for only
$50.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Pjsc Gazprom (PC) OGZPY Other OTC Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.01 -0.22% 4.61 4.69 4.6 4.679 4.62 17:00:01
more quote information »

OGZPY Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week4.5354.74.54.6417278k605k435k0.0751.65%
1 Month4.884.944.354.5899110k3M602k-0.27-5.53%
3 Months5.15.234.354.7907110k4M611k-0.49-9.61%
6 Months4.3355.354.2154.7308110k4M556k0.2756.34%
1 Year4.665.353.784.4326110k4M565k-0.05-1.07%
3 Years5.826.252.974.462298k5M541k-1.21-20.79%
5 Years8.029.90492.975.975498k11M791k-3.41-42.52%

OGZPY 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Apr 24 20184.61-0.01-0.22%4.64.69321,178
Apr 23 20184.62-0.01-0.11%4.544.62418,221
Apr 20 20184.625-0.04-0.75%4.6154.68278,141
Apr 19 20184.66-0.03-0.64%4.614.68605,204
Apr 18 20184.690.11+2.40%4.624.7512,175
Apr 17 20184.580.02+0.44%4.54.59355,724
Apr 16 20184.55999990.01+0.22%4.454.59479,978
Apr 13 20184.55-0.1-2.05%4.51999994.6643,114
Apr 12 20184.64499990.04+0.98%4.624.69448,741
Apr 11 20184.60.16+3.60%4.384.63725,849
Apr 10 20184.440.05+1.14%4.384.461,701,988
Apr 09 20184.39-0.38-7.87%4.354.482,522,687
Apr 06 20184.765-0.05-0.94%4.754.845529,204
Apr 05 20184.8099999-0.05-1.03%4.84.84613,262
Apr 04 20184.860.04+0.73%4.764.86494,356
Apr 03 20184.8250.00+0.00%4.794.85153,014
Apr 02 20184.825-0.11-2.13%4.794.94165,992
Mar 29 20184.930.12+2.49%4.864.93355,858
Mar 28 20184.8099999-0.02-0.41%4.84.85320,912
Mar 27 20184.830.00+0.00%4.834.830
Mar 26 20184.83-0.04-0.72%4.764.86297,151
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:32 V: D:20180425 03:17:41