Gazprom (MOEX:GAZP)
Russia · Delayed Price · Currency is RUB 198.00
+0.08 (0.04%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 200.00 | 201.87 | 196.57 | 198.00 | 198.00 | 0.04% | 28,893,760 |
| Jul 7, 2022 | 195.42 | 199.47 | 192.36 | 197.92 | 197.92 | 1.28% | 43,747,570 |
| Jul 6, 2022 | 197.78 | 205.78 | 194.44 | 195.42 | 195.42 | -0.95% | 82,419,920 |
| Jul 5, 2022 | 186.25 | 199.87 | 185.20 | 197.30 | 197.30 | 5.93% | 76,016,250 |
| Jul 4, 2022 | 191.99 | 195.44 | 181.20 | 186.25 | 186.25 | -3.25% | 82,969,140 |
| Jul 1, 2022 | 200.48 | 201.85 | 186.20 | 192.50 | 192.50 | -7.00% | 114,378,500 |
| Jun 30, 2022 | 299.50 | 310.82 | 200.00 | 207.00 | 207.00 | -30.46% | 308,032,400 |
| Jun 29, 2022 | 297.91 | 300.78 | 293.80 | 297.65 | 297.65 | 0.15% | 34,170,360 |
| Jun 28, 2022 | 296.90 | 303.88 | 293.22 | 297.20 | 297.20 | 0.34% | 39,961,760 |
| Jun 27, 2022 | 296.00 | 299.80 | 295.10 | 296.20 | 296.20 | 0.07% | 22,197,920 |
| Jun 24, 2022 | 304.00 | 307.45 | 295.55 | 296.00 | 296.00 | -2.47% | 35,940,500 |
| Jun 23, 2022 | 295.81 | 304.60 | 291.10 | 303.50 | 303.50 | 2.60% | 46,762,610 |
| Jun 22, 2022 | 300.10 | 301.91 | 294.36 | 295.80 | 295.80 | -1.92% | 48,837,190 |
| Jun 21, 2022 | 312.31 | 312.86 | 300.77 | 301.58 | 301.58 | -3.33% | 50,661,420 |
| Jun 20, 2022 | 316.06 | 318.00 | 311.00 | 311.98 | 311.98 | -1.12% | 21,076,640 |
| Jun 17, 2022 | 317.54 | 317.70 | 313.50 | 315.50 | 315.50 | -0.47% | 13,129,490 |
| Jun 16, 2022 | 316.50 | 318.25 | 314.50 | 316.99 | 316.99 | 0.25% | 23,547,120 |
| Jun 15, 2022 | 319.00 | 322.99 | 314.11 | 316.20 | 316.20 | -0.47% | 33,734,980 |
| Jun 14, 2022 | 308.98 | 322.77 | 307.00 | 317.69 | 317.69 | 2.75% | 47,542,290 |
| Jun 10, 2022 | 306.48 | 310.98 | 305.06 | 309.20 | 309.20 | 0.88% | 20,352,100 |
| Jun 9, 2022 | 310.00 | 310.52 | 303.20 | 306.50 | 306.50 | -0.49% | 26,451,350 |
| Jun 8, 2022 | 298.80 | 309.60 | 298.16 | 308.00 | 308.00 | 3.36% | 40,392,440 |
| Jun 7, 2022 | 297.42 | 298.69 | 294.52 | 297.99 | 297.99 | 0.50% | 15,684,380 |
| Jun 6, 2022 | 298.00 | 299.00 | 295.12 | 296.50 | 296.50 | -0.17% | 14,848,710 |
| Jun 3, 2022 | 296.05 | 297.24 | 291.00 | 297.00 | 297.00 | 0.34% | 18,775,010 |
| Jun 2, 2022 | 297.69 | 299.33 | 294.90 | 296.00 | 296.00 | -0.57% | 16,707,880 |
| Jun 1, 2022 | 293.50 | 299.50 | 290.25 | 297.69 | 297.69 | 1.34% | 22,582,050 |
| May 31, 2022 | 302.00 | 302.00 | 293.51 | 293.75 | 293.75 | -2.34% | 19,592,220 |
| May 30, 2022 | 298.61 | 302.00 | 296.28 | 300.80 | 300.80 | 2.14% | 30,930,880 |
| May 27, 2022 | 300.00 | 305.00 | 293.53 | 294.50 | 294.50 | -0.47% | 54,310,020 |
| May 26, 2022 | 273.00 | 298.31 | 245.00 | 295.89 | 295.89 | 9.02% | 146,408,500 |
| May 25, 2022 | 268.48 | 271.66 | 263.80 | 271.40 | 271.40 | 2.11% | 37,552,300 |
| May 24, 2022 | 263.00 | 267.29 | 250.40 | 265.80 | 265.80 | 1.06% | 52,381,290 |
| May 23, 2022 | 265.44 | 273.00 | 263.00 | 263.00 | 263.00 | - | 30,637,540 |
| May 20, 2022 | 268.46 | 268.90 | 260.41 | 263.00 | 263.00 | -1.38% | 27,615,130 |
| May 19, 2022 | 268.00 | 269.78 | 262.65 | 266.68 | 266.68 | 0.69% | 24,980,910 |
| May 18, 2022 | 261.10 | 269.42 | 261.00 | 264.84 | 264.84 | 2.33% | 51,227,600 |
| May 17, 2022 | 246.01 | 260.00 | 245.30 | 258.80 | 258.80 | 5.98% | 60,032,370 |
| May 16, 2022 | 234.00 | 246.95 | 233.11 | 244.20 | 244.20 | 3.69% | 28,311,920 |
| May 13, 2022 | 232.50 | 237.20 | 229.02 | 235.52 | 235.52 | 2.15% | 17,353,200 |
| May 12, 2022 | 241.89 | 241.89 | 227.22 | 230.56 | 230.56 | -4.72% | 24,430,110 |
| May 11, 2022 | 239.80 | 243.35 | 237.58 | 241.99 | 241.99 | 0.79% | 16,603,030 |
| May 6, 2022 | 238.50 | 242.92 | 235.10 | 240.10 | 240.10 | 0.63% | 18,010,420 |
| May 5, 2022 | 235.54 | 239.40 | 235.08 | 238.60 | 238.60 | 1.90% | 14,822,190 |
| May 4, 2022 | 241.00 | 244.39 | 233.12 | 234.16 | 234.16 | -2.60% | 20,992,990 |
| Apr 29, 2022 | 238.55 | 245.43 | 238.00 | 240.40 | 240.40 | 1.21% | 43,469,200 |
| Apr 28, 2022 | 239.40 | 249.00 | 235.50 | 237.53 | 237.53 | 0.16% | 69,099,750 |
| Apr 27, 2022 | 226.01 | 237.50 | 221.61 | 237.15 | 237.15 | 5.00% | 48,324,930 |
| Apr 26, 2022 | 207.97 | 229.74 | 206.54 | 225.85 | 225.85 | 9.45% | 46,546,720 |
| Apr 25, 2022 | 209.95 | 209.95 | 201.12 | 206.35 | 206.35 | -0.79% | 18,864,290 |