GAZP.ME(GAZP.ME)
GAZP.ME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $92.01 | $94.13 | $91.53 | $93.89 | 38.57M |
| 7/31/2026 | $91.99 | $92.35 | $90.50 | $92.06 | 47.94M |
| 7/30/2026 | $92.41 | $94.70 | $91.52 | $91.81 | 71.41M |
| 7/29/2026 | $92.01 | $93.09 | $90.80 | $92.34 | 54.15M |
| 7/28/2026 | $93.10 | $94.33 | $91.23 | $91.65 | 56.23M |
| 7/27/2026 | $92.14 | $93.95 | $90.74 | $93.10 | 65.56M |
| 7/26/2026 | $93.19 | $93.19 | $92.00 | $92.14 | 5.31M |
| 7/25/2026 | $93.44 | $93.44 | $92.80 | $93.26 | 5.15M |
| 7/24/2026 | $90.12 | $93.87 | $87.30 | $93.22 | 152.67M |
| 7/23/2026 | $91.06 | $91.74 | $88.83 | $90.17 | 92.65M |
| 7/22/2026 | $86.50 | $91.85 | $84.94 | $91.06 | 129.64M |
| 7/21/2026 | $85.80 | $87.66 | $83.20 | $86.45 | 125.57M |
| 7/20/2026 | $80.22 | $85.47 | $78.31 | $85.40 | 125.59M |
| 7/19/2026 | $79.80 | $80.30 | $79.40 | $80.19 | 8.20M |
| 7/18/2026 | $78.60 | $79.50 | $78.40 | $79.47 | 11.27M |
| 7/17/2026 | $83.10 | $85.50 | $78.10 | $78.38 | 148.96M |
| 7/16/2026 | $88.30 | $88.42 | $83.22 | $83.46 | 152.68M |
| 7/15/2026 | $93.06 | $93.32 | $88.35 | $88.44 | 100.75M |
| 7/14/2026 | $94.38 | $95.39 | $92.57 | $93.01 | 41.86M |
| 7/13/2026 | $93.26 | $95.45 | $91.76 | $94.41 | 56.12M |
| 7/12/2026 | $92.94 | $93.47 | $92.82 | $93.26 | 2.18M |
| 7/11/2026 | $92.77 | $92.96 | $92.44 | $92.71 | 1.48M |
| 7/10/2026 | $93.51 | $94.39 | $92.34 | $92.77 | 34.36M |
| 7/9/2026 | $95.86 | $96.18 | $92.81 | $93.20 | 65.24M |
| 7/8/2026 | $94.26 | $96.20 | $92.82 | $95.86 | 65.63M |
| 7/7/2026 | $94.81 | $94.99 | $91.45 | $94.26 | 95.34M |
| 7/6/2026 | $98.00 | $98.12 | $94.69 | $94.81 | 59.51M |
| 7/5/2026 | $98.70 | $98.90 | $97.33 | $97.84 | 4.94M |
| 7/4/2026 | $96.94 | $97.80 | $96.64 | $96.91 | 1.88M |
| 7/3/2026 | $97.20 | $98.50 | $96.07 | $96.84 | 58.82M |
| 7/2/2026 | $100.91 | $101.64 | $96.55 | $97.05 | 58.83M |
| 7/1/2026 | $100.90 | $102.53 | $99.93 | $101.03 | 64.01M |
| 6/30/2026 | $101.98 | $103.59 | $100.32 | $100.90 | 64.01M |
| 6/29/2026 | $99.59 | $102.69 | $97.80 | $101.98 | 64.03M |
| 6/28/2026 | $99.39 | $99.68 | $99.08 | $99.22 | 3.02M |
| 6/27/2026 | $99.28 | $99.66 | $99.10 | $99.28 | 2.10M |
| 6/26/2026 | $98.07 | $101.12 | $95.65 | $99.07 | 112.72M |
| 6/25/2026 | $98.48 | $99.72 | $97.30 | $98.07 | 98.44M |
| 6/24/2026 | $102.00 | $102.41 | $97.13 | $98.02 | 98.52M |
| 6/23/2026 | $99.50 | $102.48 | $97.33 | $101.91 | 153.68M |
| 6/22/2026 | $104.70 | $105.17 | $98.12 | $99.16 | 153.79M |
| 6/19/2026 | $107.21 | $107.98 | $104.30 | $104.49 | 92.53M |
| 6/18/2026 | $109.83 | $110.05 | $106.20 | $106.70 | 92.57M |
| 6/17/2026 | $111.74 | $111.84 | $109.71 | $109.82 | 57.49M |
| 6/16/2026 | $114.23 | $114.49 | $111.10 | $111.54 | 53.46M |
| 6/15/2026 | $113.75 | $114.60 | $112.62 | $114.02 | 38.50M |
| 6/14/2026 | $112.73 | $113.84 | $112.63 | $113.84 | 2.89M |
| 6/13/2026 | $112.44 | $112.81 | $112.35 | $112.79 | 939,720 |
| 6/11/2026 | $113.28 | $113.79 | $112.11 | $112.29 | 32.26M |
| 6/10/2026 | $113.41 | $114.00 | $111.84 | $113.05 | 32.27M |
| 6/9/2026 | $113.69 | $114.15 | $112.00 | $113.09 | 38.66M |
| 6/8/2026 | $115.41 | $116.25 | $113.20 | $113.49 | 41.64M |
| 6/7/2026 | $115.48 | $115.73 | $115.16 | $115.41 | 1.41M |
| 6/6/2026 | $115.35 | $115.82 | $115.25 | $115.48 | 1.65M |
| 6/5/2026 | $116.50 | $116.70 | $114.86 | $115.40 | 24.44M |
| 6/4/2026 | $116.02 | $117.03 | $115.72 | $116.69 | 26.56M |
| 6/3/2026 | $118.22 | $118.50 | $115.90 | $115.97 | 52.80M |
| 6/2/2026 | $116.15 | $118.45 | $115.50 | $118.01 | 52.80M |
| 6/1/2026 | $116.00 | $117.00 | $115.16 | $116.15 | 38.38M |
| 5/31/2026 | $115.74 | $115.86 | $115.47 | $115.83 | 1.08M |
| 5/30/2026 | $115.62 | $115.77 | $115.51 | $115.76 | 1.01M |
| 5/29/2026 | $115.90 | $116.66 | $114.76 | $115.52 | 42.67M |
| 5/28/2026 | $116.25 | $117.00 | $115.37 | $115.70 | 42.67M |
| 5/27/2026 | $115.89 | $116.64 | $114.69 | $116.09 | 42.67M |
| 5/26/2026 | $116.75 | $116.93 | $115.03 | $115.50 | 42.70M |
| 5/25/2026 | $117.35 | $118.04 | $115.77 | $116.66 | 40.93M |
| 5/24/2026 | $117.24 | $117.53 | $117.10 | $117.40 | 3.37M |
| 5/23/2026 | $117.52 | $117.81 | $117.31 | $117.44 | 1.63M |
| 5/22/2026 | $118.60 | $120.18 | $117.02 | $117.29 | 85.07M |
| 5/21/2026 | $118.90 | $120.01 | $117.50 | $118.67 | 85.07M |
| 5/20/2026 | $123.57 | $124.98 | $118.62 | $119.01 | 87.56M |
| 5/19/2026 | $124.02 | $124.75 | $121.81 | $123.38 | 43.91M |
| 5/18/2026 | $121.50 | $124.57 | $120.10 | $124.01 | 69.11M |
| 5/17/2026 | $121.31 | $121.58 | $121.01 | $121.26 | 2.38M |
| 5/16/2026 | $120.81 | $121.64 | $120.81 | $121.45 | 3.29M |
| 5/15/2026 | $121.47 | $122.37 | $120.06 | $120.60 | 48.02M |
| 5/14/2026 | $124.24 | $124.30 | $121.04 | $121.27 | 48.02M |
| 5/13/2026 | $124.00 | $125.76 | $123.13 | $124.24 | 48.03M |
| 5/12/2026 | $120.70 | $124.50 | $120.12 | $123.94 | 80.09M |
| 5/11/2026 | $120.00 | $120.80 | $119.13 | $120.68 | 24.97M |
| 5/8/2026 | $117.50 | $118.87 | $116.50 | $118.42 | 30.94M |
| 5/7/2026 | $118.24 | $118.62 | $117.00 | $117.29 | 23.95M |
| 5/6/2026 | $119.74 | $120.18 | $117.80 | $118.24 | 23.95M |
| 5/5/2026 | $119.33 | $120.54 | $117.42 | $119.54 | 34.86M |