O A O Gazprom Sponsored ADR Stock Price History | Historical OGZPY Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	7.610	7.680	7.570	7.660	1,811,985	-0.14(-1.79%)
May 23, 2013	7.810	7.810	7.700	7.800	3,306,772	-0.21(-2.59%)
May 22, 2013	8.160	8.190	7.990	8.007	2,525,830	-0.05(-0.66%)
May 21, 2013	8.090	8.130	8.000	8.060	6,121,742	+0.01(+0.12%)
May 20, 2013	8.070	8.100	8.040	8.050	2,670,072	+0.05(+0.63%)
May 17, 2013	7.970	8.000	7.960	8.000	3,358,744	+0.24(+3.09%)
May 16, 2013	7.860	7.890	7.760	7.760	4,052,807	+0.01(+0.13%)
May 15, 2013	7.740	7.860	7.730	7.750	2,088,322	-0.19(-2.39%)
May 13, 2013	8.050	8.060	7.910	7.940	504,281	-0.18(-2.22%)
May 10, 2013	8.070	8.200	8.040	8.120	361,989	-0.05(-0.61%)
May 09, 2013	8.250	8.280	8.150	8.170	623,282	-0.30(-3.54%)
May 08, 2013	8.439	8.490	8.410	8.470	652,707	+0.11(+1.32%)
May 07, 2013	8.300	8.400	8.300	8.360	483,976	+0.16(+1.95%)
May 06, 2013	8.230	8.320	8.200	8.200	434,215	-0.06(-0.73%)
May 03, 2013	8.160	8.270	7.850	8.260	255,684	+0.41(+5.22%)
May 02, 2013	7.860	7.930	7.830	7.850	410,343	+0.16(+2.08%)
May 01, 2013	7.870	7.870	7.660	7.690	890,055	-0.26(-3.27%)
Apr 30, 2013	8.020	8.020	7.840	7.950	613,701	+0.06(+0.76%)
Apr 29, 2013	7.800	7.900	7.790	7.890	356,135	+0.06(+0.75%)
Apr 26, 2013	7.770	7.840	7.780	7.831	192,485	+0.02(+0.27%)
Apr 25, 2013	7.937	7.937	7.810	7.810	565,483	-0.09(-1.14%)
Apr 24, 2013	7.830	7.930	7.800	7.900	250,547	+0.31(+4.02%)
Apr 23, 2013	7.540	7.600	7.530	7.595	1,664,718	+0.05(+0.73%)
Apr 22, 2013	7.500	7.560	7.460	7.540	330,130	-0.03(-0.40%)
Apr 19, 2013	7.650	7.650	7.500	7.570	702,747	-0.03(-0.39%)
Apr 18, 2013	7.650	7.650	7.520	7.600	1,129,015	-0.03(-0.39%)
Apr 17, 2013	7.680	7.680	7.560	7.630	1,301,380	-0.30(-3.78%)
Apr 16, 2013	7.980	8.000	7.860	7.930	552,160	+0.08(+1.02%)
Apr 15, 2013	7.980	8.000	7.770	7.850	1,569,532	-0.30(-3.68%)
Apr 12, 2013	8.100	8.160	8.100	8.150	1,212,174	+0.01(+0.12%)
Apr 11, 2013	8.080	8.160	8.080	8.140	699,664	-0.19(-2.28%)
Apr 10, 2013	8.350	8.360	8.290	8.330	376,407	-0.02(-0.24%)
Apr 09, 2013	8.300	8.410	8.270	8.350	378,604	+0.10(+1.21%)
Apr 08, 2013	8.270	8.280	8.190	8.250	211,373	-0.01(-0.12%)
Apr 05, 2013	8.170	8.290	8.150	8.260	701,475	+0.01(+0.12%)
Apr 04, 2013	8.250	8.300	8.200	8.250	851,250	+0.18(+2.23%)
Apr 03, 2013	8.260	8.260	8.060	8.070	873,033	-0.18(-2.18%)
Apr 02, 2013	8.340	8.370	8.250	8.250	733,272	-0.25(-2.94%)
Apr 01, 2013	8.530	8.590	8.480	8.500	936,030	+0.00(+0.00%)
Mar 28, 2013	8.500	8.560	8.460	8.500	1,656,297	-0.16(-1.85%)
Mar 27, 2013	8.660	8.750	8.640	8.660	2,340,280	-0.17(-1.93%)
Mar 26, 2013	8.880	8.900	8.770	8.830	1,060,960	-0.11(-1.23%)
Mar 25, 2013	9.090	9.100	8.880	8.940	1,441,017	-0.12(-1.32%)
Mar 22, 2013	9.070	9.108	8.990	9.060	2,176,348	-0.09(-0.98%)
Mar 21, 2013	9.170	9.220	9.130	9.150	591,917	-0.03(-0.33%)
Mar 20, 2013	9.170	9.210	9.140	9.180	502,869	+0.03(+0.33%)
Mar 19, 2013	9.270	9.310	9.070	9.150	942,262	-0.17(-1.82%)
Mar 18, 2013	9.210	9.380	9.170	9.320	1,140,626	-0.17(-1.79%)
Mar 15, 2013	9.360	9.500	9.330	9.490	1,181,319	+0.25(+2.71%)
Mar 14, 2013	9.150	9.260	9.130	9.240	283,154	+0.20(+2.21%)
Mar 13, 2013	9.021	9.113	9.020	9.040	619,437	+0.15(+1.70%)
Mar 12, 2013	8.860	8.910	8.860	8.889	330,635	+0.03(+0.33%)
Mar 11, 2013	8.850	8.900	8.820	8.860	289,246	-0.12(-1.34%)
Mar 08, 2013	8.900	9.000	8.850	8.980	750,266	+0.29(+3.34%)
Mar 07, 2013	8.650	8.710	8.640	8.690	950,323	-0.03(-0.34%)
Mar 06, 2013	8.810	8.810	8.700	8.720	922,600	-0.13(-1.42%)
Mar 05, 2013	8.740	8.880	8.730	8.846	188,047	+0.22(+2.50%)
Mar 04, 2013	8.600	8.681	8.560	8.630	509,561	-0.11(-1.26%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates

WHAT'S POPULAR IN THE VILLE

Google and NASA Make Quantum Leap With New Computer
Josh Wolonick

Random Thoughts: A Signal That Bears Watching
Todd Harrison

Mother of All Fed Cha-Cha Days or Last Tango on Wall Street?
Jeffrey Cooper

1929, 1987, and 2013: Three of a Kind?
Jeffrey Cooper

Random Thoughts: The Third Dip Cometh!
Todd Harrison

See All Articles »

Stay Connected

WHAT'S POPULAR IN THE VILLE