Canada markets close in 6 hours

AS Latvijas Gaze (GZE1R.RG)

Riga - Riga Real Time Price. Currency in EUR
Add to watchlist
9.14-0.12 (-1.30%)
At close: 02:49PM EEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.129.309.109.149.14301
Apr 29, 20249.309.348.809.269.26505
Apr 26, 20249.209.349.189.309.30132
Apr 25, 20248.909.348.909.209.20569
Apr 24, 20249.509.509.409.489.4891
Apr 23, 20249.869.869.009.509.501,270
Apr 22, 20249.589.909.589.889.881,170
Apr 19, 20249.609.609.529.529.52139
Apr 18, 20249.589.609.589.609.6076
Apr 17, 20249.609.609.609.609.605
Apr 16, 20249.609.609.569.609.60248
Apr 15, 20249.569.609.569.569.56106
Apr 12, 20249.549.569.529.569.5651
Apr 11, 20249.549.549.549.549.5422
Apr 10, 20249.529.549.529.549.5413
Apr 09, 20249.549.549.469.549.5447
Apr 08, 20249.549.549.509.549.5473
Apr 05, 20249.529.549.509.509.508
Apr 04, 20249.529.549.529.549.5453
Apr 03, 20249.509.549.409.409.40580
Apr 02, 20249.509.509.469.469.46100
Mar 28, 20249.509.549.509.509.5071
Mar 27, 20249.549.549.549.549.546
Mar 26, 20249.469.549.469.469.46564
Mar 25, 20249.509.509.469.469.4692
Mar 22, 20249.429.509.429.509.50112
Mar 21, 20249.549.549.449.449.4414
Mar 20, 20249.409.549.389.549.5421
Mar 19, 20249.569.569.409.409.4068
Mar 18, 20249.549.549.409.489.48171
Mar 15, 20249.649.669.529.609.6042
Mar 14, 20249.569.609.569.609.6066
Mar 13, 20249.669.669.609.609.6062
Mar 12, 20249.609.669.389.669.66165
Mar 11, 20249.669.689.609.629.6283
Mar 08, 20249.709.709.689.689.689
Mar 07, 20249.709.709.709.709.704
Mar 06, 20249.909.909.709.709.7047
Mar 05, 20249.489.909.489.909.90378
Mar 04, 20249.589.589.469.489.48340
Mar 01, 20249.709.769.569.729.72222
Feb 29, 20249.609.649.569.609.60196
Feb 28, 20249.609.649.569.609.60275
Feb 27, 20249.589.609.589.609.6094
Feb 26, 20249.669.669.569.569.56238
Feb 23, 20249.709.709.629.649.64131
Feb 22, 20249.569.669.569.669.66230
Feb 21, 20249.469.649.469.529.5236
Feb 20, 20249.469.509.469.469.46238
Feb 19, 20249.509.509.429.429.42152
Feb 16, 20249.489.489.449.489.4861
Feb 15, 20249.489.489.389.409.4024
Feb 14, 20249.489.509.429.509.5030
Feb 13, 20249.309.649.309.529.52222
Feb 12, 20249.669.668.529.309.30876
Feb 09, 20249.709.809.669.789.78452
Feb 08, 20249.709.709.669.669.66480
Feb 07, 20249.909.909.709.709.70167
Feb 06, 20249.909.949.889.889.8822
Feb 05, 202410.0010.009.709.909.90658
Feb 02, 20249.8610.009.8410.0010.00577
Feb 01, 20249.849.849.809.849.8462
Jan 31, 20249.729.849.709.849.8421
Jan 30, 20249.729.749.709.749.7467
Jan 29, 20249.809.809.709.709.70175
Jan 26, 20249.769.809.749.749.74185
Jan 25, 20249.769.769.769.769.7641
Jan 24, 20249.789.789.769.769.768
Jan 23, 20249.829.849.809.849.84352
Jan 22, 20249.869.869.829.829.8240
Jan 19, 20249.889.949.869.949.94298
Jan 18, 20249.909.989.889.889.88165
Jan 17, 20249.769.909.769.809.80544
Jan 16, 20249.709.749.709.749.74178
Jan 15, 20249.529.709.529.709.70330
Jan 12, 20249.609.669.529.529.52539
Jan 11, 20249.609.609.549.609.60831
Jan 10, 20249.429.589.429.589.58251
Jan 09, 20249.409.489.409.429.4294
Jan 08, 20249.389.389.389.389.3878
Jan 05, 20249.349.389.349.389.3895
Jan 04, 20249.289.389.289.309.3079
Jan 03, 20249.289.289.249.289.2874
Jan 02, 20249.289.289.209.289.28140
Dec 29, 20239.409.409.209.349.3454
Dec 28, 20239.409.409.269.369.36148
Dec 27, 20239.309.309.169.189.18408
Dec 22, 20239.389.389.209.309.30116
Dec 21, 20239.349.409.129.389.38549
Dec 20, 20239.309.309.069.269.26239
Dec 19, 20239.309.569.149.149.14117
Dec 18, 20239.589.608.629.589.581,044
Dec 15, 20239.629.628.509.009.001,451
Dec 14, 20239.509.649.509.649.6489
Dec 13, 20239.489.609.489.509.50412
Dec 12, 20239.709.729.509.509.50341
Dec 11, 20239.749.769.509.689.68998
Dec 08, 20239.589.749.589.729.721,114
Dec 07, 20239.609.609.509.509.50106
Dec 06, 20239.629.669.589.649.64769
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...