|
Closing price on 1/16/2020
|
|
| Open |
94.00 |
| High |
94.30 |
| Low |
93.00 |
| Volume |
508,390 |
| Split-adjusted Price |
61.43 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2020
|
-0.70 / -0.74%
|
94.00
|
94.30
|
93.00
|
93.30
|
93.46
|
61.43
|
508,390
|
|
|
1/15/2020
|
-0.90 / -0.95%
|
95.00
|
95.00
|
93.10
|
94.00
|
94.10
|
61.89
|
201,400
|
|
|
1/14/2020
|
-0.40 / -0.42%
|
95.20
|
96.00
|
94.90
|
94.90
|
95.11
|
62.48
|
883,850
|
|
|
1/13/2020
|
-0.60 / -0.63%
|
95.90
|
95.90
|
94.70
|
95.30
|
95.26
|
62.74
|
355,190
|
|
|
1/10/2020
|
+0.70 / +0.74%
|
95.50
|
96.00
|
95.00
|
95.90
|
95.41
|
63.14
|
160,820
|
|
|
1/9/2020
|
-1.80 / -1.86%
|
96.00
|
96.80
|
94.80
|
95.20
|
95.53
|
62.68
|
363,980
|
|
|
1/8/2020
|
-0.10 / -0.10%
|
98.60
|
99.00
|
97.00
|
97.00
|
98.00
|
63.86
|
439,260
|
|
|
1/7/2020
|
-0.70 / -0.72%
|
97.70
|
97.70
|
96.30
|
97.10
|
97.18
|
63.93
|
142,800
|
|
|
1/6/2020
|
+3.00 / +3.16%
|
96.70
|
98.00
|
96.20
|
97.80
|
97.44
|
64.39
|
431,090
|
|
|
1/3/2020
|
+0.20 / +0.21%
|
94.60
|
96.40
|
94.60
|
94.80
|
95.50
|
62.42
|
218,980
|
|
|
1/2/2020
|
+0.90 / +0.96%
|
93.70
|
95.20
|
93.70
|
94.60
|
94.54
|
62.28
|
141,260
|
|
|
12/31/2019
|
-2.70 / -2.80%
|
96.80
|
96.80
|
93.50
|
93.70
|
94.36
|
61.69
|
408,660
|
|
|
12/30/2019
|
-0.60 / -0.62%
|
97.00
|
97.30
|
96.40
|
96.40
|
96.83
|
63.47
|
224,740
|
|
|
12/27/2019
|
+0.80 / +0.83%
|
96.70
|
97.20
|
96.10
|
97.00
|
96.70
|
63.86
|
335,630
|
|
|
12/26/2019
|
-0.70 / -0.72%
|
97.00
|
97.30
|
96.20
|
96.20
|
96.83
|
63.34
|
135,710
|
|
|
12/25/2019
|
+0.60 / +0.62%
|
96.70
|
97.40
|
96.30
|
96.90
|
97.05
|
63.80
|
177,680
|
|
|
12/24/2019
|
+0.50 / +0.52%
|
95.60
|
96.40
|
95.60
|
96.30
|
96.03
|
63.40
|
301,150
|
|
|
12/23/2019
|
-0.20 / -0.21%
|
96.50
|
96.90
|
95.50
|
95.80
|
95.91
|
63.07
|
382,060
|
|
|
12/20/2019
|
+0.20 / +0.21%
|
97.10
|
97.10
|
96.00
|
96.00
|
96.20
|
63.21
|
193,020
|
|
|
12/19/2019
|
+0.30 / +0.31%
|
96.00
|
96.80
|
95.60
|
95.80
|
96.07
|
63.07
|
360,580
|
|
|
12/18/2019
|
-2.00 / -2.05%
|
97.30
|
97.80
|
95.50
|
95.50
|
96.71
|
62.88
|
421,340
|
|
|
12/17/2019
|
-0.70 / -0.71%
|
98.60
|
98.80
|
97.50
|
97.50
|
98.11
|
64.19
|
249,360
|
|
|
12/16/2019
|
+0.20 / +0.20%
|
98.00
|
99.20
|
97.90
|
98.20
|
98.43
|
64.65
|
321,650
|
|
|
12/13/2019
|
+0.10 / +0.10%
|
99.00
|
99.00
|
98.00
|
98.00
|
98.42
|
64.52
|
211,520
|
|
|
12/12/2019
|
-0.20 / -0.20%
|
98.30
|
98.30
|
97.40
|
97.90
|
97.87
|
64.46
|
302,590
|
|
|
12/11/2019
|
+0.20 / +0.20%
|
97.90
|
98.50
|
97.30
|
98.10
|
97.79
|
64.59
|
173,200
|
|
|
12/10/2019
|
-1.90 / -1.90%
|
99.90
|
99.90
|
97.30
|
97.90
|
98.41
|
64.46
|
241,390
|
|
|
12/9/2019
|
+1.80 / +1.84%
|
98.00
|
99.80
|
98.00
|
99.80
|
99.27
|
65.71
|
255,030
|
|
|
12/6/2019
|
0.00 / 0.00%
|
98.00
|
99.00
|
97.00
|
98.00
|
98.27
|
64.52
|
89,240
|
|
|
12/5/2019
|
-1.30 / -1.31%
|
100.00
|
100.00
|
97.40
|
98.00
|
98.69
|
64.52
|
238,890
|
|
|