|
Closing price on 1/19/2016
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
31.80 |
| Volume |
514,120 |
| Split-adjusted Price |
15.29 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2016
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
31.90
|
32.04
|
15.29
|
514,120
|
|
|
1/18/2016
|
-2.40 / -7.00%
|
32.90
|
33.90
|
31.90
|
31.90
|
32.11
|
15.29
|
1,238,200
|
|
|
1/15/2016
|
-0.10 / -0.29%
|
34.60
|
34.90
|
34.30
|
34.30
|
34.48
|
16.44
|
214,240
|
|
|
1/14/2016
|
-0.60 / -1.71%
|
35.00
|
35.00
|
34.30
|
34.40
|
34.51
|
16.49
|
505,400
|
|
|
1/13/2016
|
+0.30 / +0.86%
|
34.70
|
35.70
|
34.70
|
35.00
|
35.13
|
16.77
|
523,070
|
|
|
1/12/2016
|
-0.30 / -0.86%
|
34.10
|
34.80
|
34.10
|
34.70
|
34.57
|
16.63
|
488,400
|
|
|
1/11/2016
|
0.00 / 0.00%
|
35.00
|
35.30
|
34.80
|
35.00
|
34.97
|
16.77
|
384,170
|
|
|
1/8/2016
|
+0.50 / +1.45%
|
34.60
|
35.10
|
34.40
|
35.00
|
34.84
|
16.77
|
332,300
|
|
|
1/7/2016
|
-1.80 / -4.96%
|
36.00
|
36.00
|
34.50
|
34.50
|
35.09
|
16.53
|
759,190
|
|
|
1/6/2016
|
+0.20 / +0.55%
|
36.10
|
36.40
|
36.10
|
36.30
|
36.24
|
17.40
|
105,380
|
|
|
1/5/2016
|
-0.10 / -0.28%
|
36.20
|
36.50
|
36.00
|
36.10
|
36.23
|
17.30
|
233,890
|
|
|
1/4/2016
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.20
|
36.20
|
36.53
|
17.35
|
222,580
|
|
|
12/31/2015
|
-0.30 / -0.82%
|
36.60
|
36.60
|
36.20
|
36.20
|
36.39
|
17.35
|
187,060
|
|
|
12/30/2015
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.20
|
36.50
|
36.59
|
17.49
|
167,250
|
|
|
12/29/2015
|
-0.30 / -0.82%
|
36.60
|
37.00
|
36.00
|
36.50
|
36.55
|
17.49
|
319,070
|
|
|
12/28/2015
|
-0.70 / -1.87%
|
37.70
|
37.70
|
36.80
|
36.80
|
36.97
|
17.64
|
283,070
|
|
|
12/25/2015
|
+0.10 / +0.27%
|
37.60
|
37.90
|
37.40
|
37.50
|
37.60
|
17.97
|
263,940
|
|
|
12/24/2015
|
+0.40 / +1.08%
|
37.80
|
38.30
|
37.40
|
37.40
|
37.74
|
17.92
|
499,280
|
|
|
12/23/2015
|
+0.10 / +0.27%
|
36.90
|
37.20
|
36.80
|
37.00
|
36.96
|
17.73
|
217,930
|
|
|
12/22/2015
|
+0.20 / +0.54%
|
36.70
|
37.20
|
36.70
|
36.90
|
37.00
|
17.68
|
364,390
|
|
|
12/21/2015
|
-0.90 / -2.39%
|
37.60
|
37.70
|
36.60
|
36.70
|
36.83
|
17.59
|
693,530
|
|
|
12/18/2015
|
-0.30 / -0.79%
|
37.90
|
38.00
|
37.50
|
37.60
|
37.74
|
18.02
|
225,030
|
|
|
12/17/2015
|
-0.50 / -1.30%
|
38.00
|
38.40
|
37.90
|
37.90
|
38.04
|
18.16
|
352,990
|
|
|
12/16/2015
|
+0.30 / +0.79%
|
38.50
|
38.70
|
38.30
|
38.40
|
38.48
|
18.40
|
260,170
|
|
|
12/15/2015
|
+0.70 / +1.87%
|
37.90
|
38.50
|
37.80
|
38.10
|
38.11
|
18.26
|
428,030
|
|
|
12/14/2015
|
-1.00 / -2.60%
|
38.00
|
38.00
|
37.10
|
37.40
|
37.51
|
17.92
|
660,590
|
|
|
12/11/2015
|
+0.30 / +0.79%
|
38.10
|
38.60
|
37.90
|
38.40
|
38.31
|
18.40
|
360,100
|
|
|
12/10/2015
|
-0.60 / -1.55%
|
38.50
|
38.70
|
38.10
|
38.10
|
38.30
|
18.26
|
393,400
|
|
|
12/9/2015
|
-0.60 / -1.53%
|
39.30
|
39.30
|
38.70
|
38.70
|
38.97
|
18.55
|
269,380
|
|
|
12/8/2015
|
-0.10 / -0.25%
|
38.90
|
39.30
|
38.00
|
39.30
|
38.59
|
18.83
|
778,870
|
|
|