|
|
Closing price on 1/22/2026
|
|
| Open |
110.50 |
| High |
110.50 |
| Low |
104.70 |
| Volume |
4,035,100 |
| Split-adjusted Price |
101.84 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2026
|
-5.20 / -4.73%
|
110.50
|
110.50
|
104.70
|
104.80
|
106.51
|
101.84
|
4,035,100
|
|
|
1/21/2026
|
+5.50 / +5.26%
|
101.20
|
110.00
|
101.00
|
110.00
|
105.48
|
106.90
|
4,569,400
|
|
|
1/20/2026
|
-1.30 / -1.23%
|
106.00
|
110.80
|
104.00
|
104.50
|
107.49
|
101.55
|
4,053,682
|
|
|
1/19/2026
|
+6.00 / +6.01%
|
100.00
|
106.20
|
98.10
|
105.80
|
103.32
|
102.81
|
4,498,200
|
|
|
1/16/2026
|
-3.20 / -3.11%
|
103.20
|
107.20
|
99.80
|
99.80
|
103.73
|
96.98
|
4,537,900
|
|
|
1/15/2026
|
-4.00 / -3.74%
|
106.90
|
107.10
|
102.30
|
103.00
|
104.56
|
100.09
|
3,558,000
|
|
|
1/14/2026
|
+3.30 / +3.18%
|
107.00
|
110.90
|
100.00
|
107.00
|
107.57
|
103.98
|
4,910,800
|
|
|
1/13/2026
|
+6.70 / +6.91%
|
97.00
|
103.70
|
96.00
|
103.70
|
100.75
|
100.77
|
4,960,100
|
|
|
1/12/2026
|
-0.10 / -0.10%
|
101.00
|
102.50
|
94.50
|
97.00
|
98.10
|
94.26
|
5,674,400
|
|
|
1/9/2026
|
+5.50 / +6.00%
|
90.60
|
98.00
|
89.80
|
97.10
|
95.54
|
94.36
|
4,592,600
|
|
|
1/8/2026
|
+3.10 / +3.50%
|
93.50
|
94.60
|
90.00
|
91.60
|
92.82
|
89.02
|
6,171,100
|
|
|
1/7/2026
|
+5.70 / +6.88%
|
85.20
|
88.50
|
85.20
|
88.50
|
87.69
|
86.00
|
4,173,200
|
|
|
1/6/2026
|
+5.40 / +6.98%
|
77.80
|
82.80
|
77.80
|
82.80
|
81.42
|
80.46
|
4,730,300
|
|
|
1/5/2026
|
+5.00 / +6.91%
|
73.10
|
77.40
|
72.80
|
77.40
|
76.53
|
75.22
|
5,364,200
|
|
|
12/31/2025
|
-2.50 / -3.34%
|
74.50
|
75.80
|
72.40
|
72.40
|
73.98
|
70.36
|
1,872,800
|
|
|
12/30/2025
|
-0.20 / -0.27%
|
75.10
|
75.70
|
73.80
|
74.90
|
74.75
|
72.79
|
1,764,400
|
|
|
12/29/2025
|
+4.60 / +6.52%
|
70.60
|
75.40
|
70.20
|
75.10
|
73.60
|
72.98
|
5,613,700
|
|
|
12/26/2025
|
+1.30 / +1.88%
|
69.00
|
70.90
|
68.00
|
70.50
|
69.78
|
68.51
|
2,455,400
|
|
|
12/25/2025
|
+3.10 / +4.69%
|
66.10
|
69.30
|
65.50
|
69.20
|
67.99
|
67.25
|
3,702,300
|
|
|
12/24/2025
|
+0.80 / +1.23%
|
65.40
|
66.10
|
64.40
|
66.10
|
65.69
|
64.23
|
1,553,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
65.30
|
66.30
|
64.60
|
65.30
|
65.44
|
63.46
|
1,512,400
|
|
|
12/22/2025
|
+1.30 / +2.03%
|
64.30
|
65.30
|
64.20
|
65.30
|
65.00
|
63.46
|
1,262,800
|
|
|
12/19/2025
|
+0.70 / +1.11%
|
63.60
|
64.00
|
63.00
|
64.00
|
63.80
|
62.19
|
703,000
|
|
|
12/18/2025
|
+0.40 / +0.64%
|
63.60
|
63.80
|
62.40
|
63.30
|
63.07
|
61.51
|
625,000
|
|
|
12/17/2025
|
-1.40 / -2.18%
|
64.20
|
64.80
|
62.90
|
62.90
|
63.70
|
61.13
|
577,900
|
|
|
12/16/2025
|
+2.20 / +3.54%
|
62.50
|
64.30
|
62.10
|
64.30
|
63.44
|
62.49
|
870,400
|
|
|
12/15/2025
|
+0.80 / +1.31%
|
61.30
|
62.40
|
61.00
|
62.10
|
61.94
|
60.35
|
620,600
|
|
|
12/12/2025
|
-1.30 / -2.08%
|
62.60
|
62.90
|
61.30
|
61.30
|
62.07
|
59.57
|
598,400
|
|
|
12/11/2025
|
-0.90 / -1.42%
|
63.60
|
63.90
|
62.50
|
62.60
|
63.26
|
60.83
|
470,100
|
|
|
12/10/2025
|
-0.50 / -0.78%
|
63.90
|
64.10
|
63.40
|
63.50
|
63.71
|
61.71
|
443,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|