Stock listing

RUS:GAZP Gazprom Акции

Follow Gazprom into a list and get an email when it puts out news.

Share price · RUS:GAZP

117.17 RUB +2.51 (+2.2%)

Close on Oct 30, 2026

Past year +0.0% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 113.66 – 117.58 RUBOct 30, 2026
Volume: 82.37M sharesOct 30, 2026
Market cap: 2.77T RUBAt the close on Oct 30, 2026 · price × 23.64B shares outstanding
52-week range: 78.10 – 139.90 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 9.11B RUBMedian day 82.37M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:GAZP · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	117.17	+2.51	+2.2%	115.00	117.58	113.66	82,368,350
Thu, Oct 29	114.66	-2.55	-2.2%	116.86	117.44	114.46	68,806,650
Wed, Oct 28	117.21	+0.76	+0.7%	117.27	118.67	116.61	79,590,940
Tue, Oct 27	116.45	+1.92	+1.7%	114.35	118.89	113.70	171,590,920
Mon, Oct 26	114.53	+0.77	+0.7%	115.00	115.34	113.37	73,830,190
Fri, Oct 23	113.76	+3.19	+2.9%	110.60	115.08	110.22	127,292,380
Thu, Oct 22	110.57	-0.80	-0.7%	111.53	111.67	110.02	44,811,400
Wed, Oct 21	111.37	-0.28	-0.3%	112.99	113.00	109.31	127,584,740
Tue, Oct 20	111.65	+2.56	+2.3%	111.50	112.66	109.92	106,977,190
Mon, Oct 19	109.09	+1.76	+1.6%	109.11	112.60	108.13	213,528,100
Fri, Oct 16	107.33	+2.83	+2.7%	104.88	109.00	104.51	152,558,750
Thu, Oct 15	104.50	-0.67	-0.6%	104.75	106.42	103.60	98,170,560
Wed, Oct 14	105.17	+0.42	+0.4%	104.92	106.70	104.01	113,482,360
Tue, Oct 13	104.75	+2.67	+2.6%	101.90	105.20	101.20	127,849,750
Mon, Oct 12	102.08	+4.68	+4.8%	102.00	104.50	100.79	206,212,320
Fri, Oct 9	97.40	+1.40	+1.5%	96.20	102.00	96.01	90,969,610
Thu, Oct 8	96.00	-0.49	-0.5%	96.60	97.84	95.45	54,039,160
Wed, Oct 7	96.49	+0.14	+0.1%	96.48	97.30	96.15	38,210,140
Tue, Oct 6	96.35	-0.89	-0.9%	97.46	97.84	95.50	51,843,840
Mon, Oct 5	97.24	+1.27	+1.3%	96.20	97.60	96.01	53,703,830
Fri, Oct 2	95.97	-1.34	-1.4%	97.17	97.49	95.41	42,901,590
Thu, Oct 1	97.31	-0.67	-0.7%	97.32	98.47	96.70	35,833,260
Wed, Sep 30	97.98	+0.09	+0.1%	97.71	98.64	96.50	57,510,500
Tue, Sep 29	97.89	-0.25	-0.3%	96.30	98.70	94.17	141,657,940
Mon, Sep 28	98.14	-0.38	-0.4%	98.78	100.10	96.00	90,446,510
Fri, Sep 25	98.52	-2.94	-2.9%	101.01	101.32	98.21	76,954,740
Thu, Sep 24	101.46	-0.10	-0.1%	102.70	103.00	100.30	96,972,760
Wed, Sep 23	101.56	+1.41	+1.4%	100.66	102.60	98.80	172,059,140
Tue, Sep 22	100.15	+3.29	+3.4%	97.41	100.94	96.86	152,299,470
Mon, Sep 21	96.86	+0.71	+0.7%	95.50	98.46	94.50	140,763,200
Fri, Sep 18	96.15	+3.85	+4.2%	93.09	97.34	92.84	146,579,940
Thu, Sep 17	92.30	-1.36	-1.5%	92.93	93.49	91.72	69,863,890
Wed, Sep 16	93.66	-3.32	-3.4%	96.69	98.08	93.50	110,594,500
Tue, Sep 15	96.98	-0.72	-0.7%	96.47	98.24	95.79	126,176,800
Mon, Sep 14	97.70	+5.30	+5.7%	93.03	99.60	93.02	181,005,070
Fri, Sep 11	92.40	-1.10	-1.2%	93.50	94.22	91.33	69,099,170
Thu, Sep 10	93.50	+4.16	+4.7%	88.78	94.10	88.00	128,748,940
Wed, Sep 9	89.34	-1.52	-1.7%	90.86	91.10	88.55	66,495,870
Tue, Sep 8	90.86	-0.24	-0.3%	91.15	92.90	90.05	88,246,710
Mon, Sep 7	91.10	+0.20	+0.2%	91.80	91.81	89.58	68,166,180
Fri, Sep 4	90.90	+1.04	+1.2%	91.00	91.77	89.48	81,013,990
Thu, Sep 3	89.86	+1.44	+1.6%	87.95	91.27	87.05	119,874,120
Wed, Sep 2	88.42	-0.17	-0.2%	87.10	88.47	86.89	47,293,890
Tue, Sep 1	88.59	-0.17	-0.2%	88.91	89.94	86.45	102,826,610
Mon, Aug 31	88.76	+3.96	+4.7%	85.13	89.45	85.01	137,879,000
Fri, Aug 28	84.80	+0.05	+0.1%	85.17	87.00	83.47	110,071,320
Thu, Aug 27	84.75	+1.72	+2.1%	82.44	85.32	81.86	81,869,430
Wed, Aug 26	83.03	-2.46	-2.9%	85.01	85.15	82.07	63,465,530
Tue, Aug 25	85.49	+2.52	+3.0%	83.07	87.20	82.33	91,390,820
Mon, Aug 24	82.97	-1.18	-1.4%	84.97	84.97	81.53	71,239,900
Fri, Aug 21	84.15	+0.85	+1.0%	82.86	84.82	82.28	43,720,130
Thu, Aug 20	83.30	-1.41	-1.7%	84.86	86.70	82.74	83,746,860
Wed, Aug 19	84.71	+0.51	+0.6%	85.05	85.64	83.51	53,061,540
Tue, Aug 18	84.20	+1.60	+1.9%	83.20	85.77	82.72	75,331,020
Mon, Aug 17	82.60	-1.98	-2.3%	84.59	85.68	82.00	112,818,140
Fri, Aug 14	84.58	-4.38	-4.9%	88.80	89.75	84.15	110,508,250
Thu, Aug 13	88.96	-3.21	-3.5%	91.88	92.26	88.45	78,214,780
Wed, Aug 12	92.17	-1.42	-1.5%	93.50	94.34	91.55	59,272,360
Tue, Aug 11	93.59	+0.77	+0.8%	93.39	94.40	92.91	47,071,100
Mon, Aug 10	92.82	+0.78	+0.8%	91.64	94.13	91.64	65,082,380
Fri, Aug 7	92.04	-1.03	-1.1%	93.39	94.50	91.18	75,913,460
Thu, Aug 6	93.07	-2.09	-2.2%	95.58	96.40	92.11	97,853,980
Wed, Aug 5	95.16	+1.82	+1.9%	93.35	95.60	92.50	83,379,880
Tue, Aug 4	93.34	-0.46	-0.5%	94.12	94.47	91.65	50,929,380
Mon, Aug 3	93.80	+1.99	+2.2%	92.01	94.26	91.53	43,665,350
Fri, Jul 31	91.81	-0.09	-0.1%	91.99	92.35	90.50	47,942,520
Thu, Jul 30	91.90	-0.44	-0.5%	92.41	94.70	91.52	71,413,910

Ticker: RUS:GAZP
Asset type: Stock
Sector: Energy
Industry: Oil & gas producers
Exchange: RUS
Currency: RUB

Latest news

SPIEF 2025: Alexey Miller and Ding Xuexiang, Vice Premier of State Council of PRC, discuss key matters pertaining to strategic cooperation in gas sector

Jun 20, 2025

By June 2025, gas networks laid to land plots of 1.28 million Russian households under additional gas grid expansion program

Jun 18, 2025

Gazprom: Gas reserves in Europe's underground storages being replenished at slower pace

Jun 5, 2025

Board of Directors resolves to use absentee voting for decision-making by General Shareholders Meeting

May 22, 2025

Gazprom: Consolidated Financial Statements prepared in accordance with IFRS® Accounting Standards with Independent Auditor’s Report

Apr 30, 2025

Management Committee reviews results for 2024–2025 autumn/winter period

Apr 24, 2025

Construction of Belogorsk – Khabarovsk gas pipeline in Russian Far East going on schedule

Apr 23, 2025

Working meeting between Alexey Miller and Abdulvahit Fidan, Chairman of Board of Directors and General Manager at BOTAS (Türkiye), takes place

Apr 15, 2025

Management Committee Proposes to Hold Absentee Voting for Decision-Making at Upcoming General Shareholders Meeting

Apr 9, 2025

Gazprom: Scheduled preventive maintenance successfully performed on Power of Siberia gas pipeline. For first time ever, gas supplies continue during these activities

Apr 3, 2025

All Gazprom news

Decks

Q1 2007 Earnings Presentation
Earnings · 12 slides · Nov 10, 2007

Gazprom on 6ix

Sector: Energy
Industry: Oil & gas producers
News releases: 13 in all · newest Jun 20, 2025 · oldest 2023
Decks: 1 deck · latest Nov 10, 2007