|
|
Closing price on 1/16/2023
|
|
| Open |
104.80 |
| High |
104.80 |
| Low |
103.00 |
| Volume |
244,900 |
| Split-adjusted Price |
70.96 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-1.50 / -1.44%
|
104.80
|
104.80
|
103.00
|
103.00
|
103.70
|
70.96
|
244,900
|
|
|
1/13/2023
|
-0.50 / -0.48%
|
104.60
|
105.50
|
104.40
|
104.50
|
104.82
|
71.99
|
193,100
|
|
|
1/12/2023
|
+0.80 / +0.77%
|
104.20
|
105.20
|
104.20
|
105.00
|
104.97
|
72.34
|
236,800
|
|
|
1/11/2023
|
-0.40 / -0.38%
|
104.90
|
105.40
|
104.10
|
104.20
|
104.51
|
71.79
|
108,100
|
|
|
1/10/2023
|
+0.10 / +0.10%
|
104.50
|
104.60
|
103.10
|
104.60
|
103.79
|
72.06
|
256,300
|
|
|
1/9/2023
|
-0.20 / -0.19%
|
105.30
|
105.60
|
104.00
|
104.50
|
104.45
|
71.99
|
153,500
|
|
|
1/6/2023
|
-1.90 / -1.78%
|
106.50
|
106.90
|
104.60
|
104.70
|
105.23
|
72.13
|
138,800
|
|
|
1/5/2023
|
+1.60 / +1.52%
|
105.00
|
106.70
|
104.50
|
106.60
|
105.47
|
73.44
|
270,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
105.50
|
105.50
|
104.00
|
105.00
|
104.84
|
72.34
|
225,000
|
|
|
1/3/2023
|
+3.50 / +3.45%
|
102.00
|
105.00
|
101.90
|
105.00
|
103.74
|
72.34
|
287,800
|
|
|
12/30/2022
|
-1.10 / -1.07%
|
102.60
|
102.80
|
101.50
|
101.50
|
102.06
|
69.93
|
141,500
|
|
|
12/29/2022
|
-0.40 / -0.39%
|
103.90
|
103.90
|
102.60
|
102.60
|
102.91
|
70.68
|
97,600
|
|
|
12/28/2022
|
-0.10 / -0.10%
|
103.60
|
104.00
|
102.20
|
103.00
|
103.08
|
70.96
|
221,800
|
|
|
12/27/2022
|
+0.50 / +0.49%
|
103.90
|
104.00
|
101.80
|
103.10
|
103.45
|
71.03
|
154,700
|
|
|
12/26/2022
|
+1.10 / +1.08%
|
102.10
|
104.60
|
102.10
|
102.60
|
103.43
|
70.68
|
332,400
|
|
|
12/23/2022
|
+0.30 / +0.30%
|
102.50
|
103.80
|
101.50
|
101.50
|
102.45
|
69.93
|
261,500
|
|
|
12/22/2022
|
-2.30 / -2.22%
|
105.00
|
105.00
|
101.20
|
101.20
|
103.08
|
69.72
|
254,000
|
|
|
12/21/2022
|
-1.30 / -1.24%
|
106.00
|
106.00
|
103.50
|
103.50
|
104.61
|
71.30
|
198,400
|
|
|
12/20/2022
|
-0.40 / -0.38%
|
105.00
|
105.50
|
103.60
|
104.80
|
104.49
|
72.20
|
218,300
|
|
|
12/19/2022
|
-1.20 / -1.13%
|
106.00
|
106.80
|
105.20
|
105.20
|
106.02
|
72.48
|
449,500
|
|
|
12/16/2022
|
+0.10 / +0.09%
|
106.30
|
107.90
|
105.80
|
106.40
|
106.43
|
73.30
|
256,100
|
|
|
12/15/2022
|
-1.20 / -1.12%
|
107.00
|
108.00
|
105.60
|
106.30
|
106.75
|
73.23
|
504,800
|
|
|
12/14/2022
|
+1.90 / +1.80%
|
106.60
|
108.00
|
106.50
|
107.50
|
107.18
|
74.06
|
297,500
|
|
|
12/13/2022
|
+0.60 / +0.57%
|
106.90
|
107.50
|
105.10
|
105.60
|
106.22
|
72.75
|
400,900
|
|
|
12/12/2022
|
-1.00 / -0.94%
|
108.00
|
108.40
|
105.00
|
105.00
|
106.79
|
72.34
|
350,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
107.90
|
108.50
|
106.00
|
106.00
|
106.90
|
73.03
|
374,700
|
|
|
12/8/2022
|
-0.80 / -0.75%
|
108.10
|
110.90
|
106.00
|
106.00
|
107.99
|
73.03
|
465,900
|
|
|
12/7/2022
|
-2.70 / -2.47%
|
109.50
|
111.50
|
106.80
|
106.80
|
109.07
|
73.58
|
429,900
|
|
|
12/6/2022
|
-3.70 / -3.27%
|
113.00
|
113.50
|
109.00
|
109.50
|
110.89
|
75.44
|
494,500
|
|
|
12/5/2022
|
+2.00 / +1.80%
|
113.00
|
113.60
|
110.70
|
113.20
|
112.68
|
77.99
|
500,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|