Sorry!! The article you are trying to read is not available now.
O A O Gazprom Sponsored ADR (OP: OGZPY)
4.560 USD  +0.143 (+3.24%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 4.520 4.610 4.470 4.560 697,313 +0.14(+3.24%)
Jan 26, 2015 4.564 4.595 4.350 4.417 2,100,202 -0.41(-8.46%)
Jan 23, 2015 4.778 4.860 4.760 4.825 1,340,542 +0.04(+0.73%)
Jan 22, 2015 4.730 4.810 4.710 4.790 775,716 +0.20(+4.24%)
Jan 21, 2015 4.600 4.640 4.570 4.595 670,512 +0.08(+1.66%)
Jan 20, 2015 4.610 4.630 4.500 4.520 1,355,094 -0.15(-3.25%)
Jan 16, 2015 4.672 4.672 4.672 0 +0.16(+3.59%)
Jan 15, 2015 4.660 4.680 4.500 4.510 1,404,946 -0.16(-3.43%)
Jan 14, 2015 4.500 4.700 4.470 4.670 1,798,301 +0.17(+3.78%)
Jan 13, 2015 4.500 2,026,734 -0.06(-1.32%)
Jan 12, 2015 4.545 4.640 4.450 4.560 1,193,458 -0.15(-3.18%)
Jan 09, 2015 4.640 4.750 4.600 4.710 1,015,272 -0.18(-3.68%)
Jan 08, 2015 4.900 5.000 4.850 4.890 797,949 +0.24(+5.16%)
Jan 07, 2015 4.550 4.680 4.530 4.650 538,606 +0.24(+5.44%)
Jan 06, 2015 4.420 4.538 4.350 4.410 731,285 -0.04(-0.90%)
Jan 05, 2015 4.510 4.545 4.440 4.450 1,736,551 -0.11(-2.40%)
Jan 02, 2015 4.624 4.650 4.460 4.559 693,734 +0.03(+0.65%)
Dec 31, 2014 4.530 4.530 4.530 0 -0.25(-5.13%)
Dec 30, 2014 4.690 4.790 4.600 4.775 1,749,034 +0.19(+4.03%)
Dec 29, 2014 4.740 4.770 4.540 4.590 1,710,290 -0.38(-7.65%)
Dec 26, 2014 5.092 5.100 4.950 4.970 812,859 -0.07(-1.39%)
Dec 24, 2014 5.040 5.040 5.040 0 +0.20(+4.02%)
Dec 23, 2014 4.916 4.920 4.750 4.845 2,007,948 -0.07(-1.32%)
Dec 22, 2014 5.130 5.140 4.840 4.910 2,489,151 +0.10(+1.97%)
Dec 19, 2014 4.558 4.840 4.520 4.815 2,054,566 +0.44(+10.18%)
Dec 18, 2014 4.570 4.670 4.330 4.370 6,809,333 -0.25(-5.51%)
Dec 17, 2014 4.240 4.650 3.792 4.625 5,447,560 +0.63(+15.77%)
Dec 16, 2014 4.240 3.995 6,778,307 -0.05(-1.36%)
Dec 15, 2014 4.270 4.320 4.000 4.050 4,293,138 -0.56(-12.15%)
Dec 12, 2014 4.740 4.770 4.600 4.610 2,307,384 -0.12(-2.54%)
Dec 11, 2014 4.870 4.880 4.730 4.730 2,116,323 -0.24(-4.82%)
Dec 10, 2014 5.100 5.120 4.925 4.970 2,118,554 -0.11(-2.18%)
Dec 09, 2014 5.070 5.100 5.019 5.080 2,004,444 -0.02(-0.39%)
Dec 08, 2014 5.155 5.170 5.050 5.100 1,992,627 -0.29(-5.47%)
Dec 05, 2014 5.320 5.420 5.290 5.395 1,284,967 +0.03(+0.65%)
Dec 04, 2014 5.428 5.460 5.350 5.360 1,368,538 -0.20(-3.60%)
Dec 03, 2014 5.450 5.615 5.450 5.560 1,146,228 +0.11(+2.02%)
Dec 02, 2014 5.508 5.520 5.380 5.450 2,119,109 -0.24(-4.22%)
Dec 01, 2014 5.550 5.720 5.505 5.690 2,237,050 -0.10(-1.73%)
Nov 28, 2014 5.870 5.880 5.780 5.790 1,968,042 -0.45(-7.21%)
Nov 26, 2014 6.240 6.240 6.240 0 -0.04(-0.56%)
Nov 25, 2014 6.365 6.390 6.260 6.275 1,184,855 -0.21(-3.24%)
Nov 24, 2014 6.466 6.500 6.432 6.485 1,295,551 +0.10(+1.49%)
Nov 21, 2014 6.410 6.430 6.330 6.390 641,203 +0.11(+1.75%)
Nov 20, 2014 6.250 6.300 6.230 6.280 882,446 +0.07(+1.05%)
Nov 19, 2014 6.210 6.251 6.180 6.215 1,389,346 +0.12(+1.89%)
Nov 18, 2014 6.140 6.160 6.093 6.100 782,153 +0.02(+0.33%)
Nov 17, 2014 6.140 6.030 6.080 1,070,364 -0.06(-0.98%)
Nov 14, 2014 6.020 6.150 6.020 6.140 650,758 +0.04(+0.66%)
Nov 13, 2014 6.184 6.200 6.070 6.100 1,370,262 -0.19(-3.02%)
Nov 12, 2014 6.250 6.350 6.240 6.290 795,907 +0.03(+0.48%)
Nov 11, 2014 6.270 6.360 6.190 6.260 818,932 -0.10(-1.57%)
Nov 10, 2014 6.430 6.450 6.350 6.360 857,572 +0.06(+0.97%)
Nov 07, 2014 6.220 6.300 6.200 6.299 630,750 +0.08(+1.27%)
Nov 06, 2014 6.360 6.380 6.180 6.220 1,098,659 -0.24(-3.72%)
Nov 05, 2014 6.490 6.490 6.400 6.460 568,362 -0.11(-1.67%)
Nov 04, 2014 6.568 6.590 6.500 6.570 389,635 -0.05(-0.76%)
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 Six Financial
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE