|
|
Closing price on 3/27/2026
|
|
| Open |
80.40 |
| High |
82.60 |
| Low |
79.90 |
| Volume |
1,893,700 |
| Split-adjusted Price |
81.90 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2026
|
+1.60 / +1.99%
|
80.40
|
82.60
|
79.90
|
81.90
|
80.78
|
81.90
|
1,893,700
|
|
|
3/26/2026
|
-2.20 / -2.67%
|
83.00
|
83.00
|
79.80
|
80.30
|
80.65
|
80.30
|
1,290,400
|
|
|
3/25/2026
|
+1.80 / +2.23%
|
82.00
|
84.70
|
81.20
|
82.50
|
82.37
|
82.50
|
2,006,800
|
|
|
3/24/2026
|
+0.20 / +0.25%
|
82.00
|
82.70
|
78.80
|
80.70
|
80.62
|
80.70
|
1,892,400
|
|
|
3/23/2026
|
-1.50 / -1.83%
|
78.50
|
83.60
|
78.50
|
80.50
|
82.11
|
80.50
|
2,983,000
|
|
|
3/20/2026
|
-6.10 / -6.92%
|
88.10
|
88.80
|
82.00
|
82.00
|
83.35
|
82.00
|
3,154,900
|
|
|
3/19/2026
|
-3.60 / -3.93%
|
92.30
|
92.40
|
87.40
|
88.10
|
88.66
|
88.10
|
2,140,100
|
|
|
3/18/2026
|
+5.30 / +6.13%
|
86.40
|
92.40
|
86.40
|
91.70
|
89.22
|
91.70
|
2,627,100
|
|
|
3/17/2026
|
-1.50 / -1.71%
|
89.00
|
90.40
|
86.00
|
86.40
|
87.30
|
86.40
|
1,712,800
|
|
|
3/16/2026
|
-3.90 / -4.25%
|
91.00
|
91.10
|
85.40
|
87.90
|
86.40
|
87.90
|
5,461,400
|
|
|
3/13/2026
|
-6.90 / -6.99%
|
97.90
|
101.30
|
91.80
|
91.80
|
93.97
|
91.80
|
4,442,600
|
|
|
3/12/2026
|
-4.30 / -4.17%
|
103.00
|
103.00
|
98.70
|
98.70
|
100.16
|
98.70
|
1,736,400
|
|
|
3/11/2026
|
+6.00 / +6.19%
|
93.30
|
103.00
|
93.20
|
103.00
|
95.87
|
103.00
|
4,146,800
|
|
|
3/10/2026
|
-7.30 / -7.00%
|
104.00
|
107.50
|
97.00
|
97.00
|
100.07
|
97.00
|
3,885,500
|
|
|
3/9/2026
|
-7.80 / -6.96%
|
116.00
|
116.30
|
104.30
|
104.30
|
107.66
|
104.30
|
5,387,400
|
|
|
3/6/2026
|
-7.60 / -6.35%
|
118.60
|
118.60
|
112.00
|
112.10
|
115.03
|
112.10
|
4,759,900
|
|
|
3/5/2026
|
-9.00 / -6.99%
|
126.00
|
126.90
|
119.70
|
119.70
|
123.38
|
119.70
|
5,376,800
|
|
|
3/4/2026
|
+5.30 / +4.29%
|
124.00
|
131.50
|
121.80
|
128.70
|
126.70
|
128.70
|
4,554,900
|
|
|
3/3/2026
|
+8.00 / +6.93%
|
119.90
|
123.40
|
111.00
|
123.40
|
117.99
|
123.40
|
7,680,200
|
|
|
3/2/2026
|
+7.50 / +6.95%
|
115.30
|
115.40
|
112.50
|
115.40
|
114.76
|
115.40
|
3,733,300
|
|
|
2/27/2026
|
+1.90 / +1.79%
|
106.00
|
111.90
|
105.50
|
107.90
|
107.61
|
107.90
|
2,827,100
|
|
|
2/26/2026
|
-4.00 / -3.64%
|
111.00
|
111.00
|
105.50
|
106.00
|
107.00
|
106.00
|
3,173,900
|
|
|
2/25/2026
|
-0.50 / -0.45%
|
110.50
|
117.50
|
108.00
|
110.00
|
112.86
|
110.00
|
3,689,100
|
|
|
2/24/2026
|
+1.80 / +1.66%
|
112.00
|
112.40
|
107.10
|
110.50
|
110.47
|
110.50
|
4,780,400
|
|
|
2/23/2026
|
+7.10 / +6.99%
|
104.90
|
108.70
|
104.90
|
108.70
|
107.89
|
108.70
|
986,400
|
|
|
2/13/2026
|
+0.20 / +0.20%
|
101.50
|
103.70
|
99.70
|
101.60
|
101.34
|
101.60
|
2,039,200
|
|
|
2/12/2026
|
-0.60 / -0.59%
|
106.20
|
106.20
|
101.00
|
101.40
|
102.74
|
101.40
|
2,700,300
|
|
|
2/11/2026
|
-5.70 / -5.29%
|
105.80
|
107.40
|
102.00
|
102.00
|
103.79
|
102.00
|
3,230,600
|
|
|
2/10/2026
|
-8.00 / -6.91%
|
115.90
|
119.60
|
107.70
|
107.70
|
111.16
|
107.70
|
6,158,900
|
|
|
2/9/2026
|
+0.70 / +0.61%
|
117.00
|
117.80
|
114.50
|
115.70
|
115.73
|
115.70
|
901,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:02 PM
|
|
|
|
|