|
|
Closing price on 1/27/2022
|
|
| Open |
112.50 |
| High |
114.90 |
| Low |
110.20 |
| Volume |
911,500 |
| Split-adjusted Price |
79.65 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2022
|
-0.40 / -0.36%
|
112.50
|
114.90
|
110.20
|
111.80
|
113.17
|
79.65
|
911,500
|
|
|
1/26/2022
|
+2.70 / +2.47%
|
110.30
|
113.00
|
109.00
|
112.20
|
111.09
|
79.94
|
1,440,600
|
|
|
1/25/2022
|
+2.40 / +2.24%
|
106.00
|
109.50
|
104.00
|
109.50
|
107.13
|
78.02
|
1,322,100
|
|
|
1/24/2022
|
-0.30 / -0.28%
|
107.00
|
109.00
|
106.80
|
107.10
|
107.84
|
76.31
|
1,029,200
|
|
|
1/21/2022
|
-1.20 / -1.10%
|
108.00
|
108.80
|
104.70
|
107.40
|
106.85
|
76.52
|
1,063,800
|
|
|
1/20/2022
|
+1.60 / +1.50%
|
107.00
|
108.60
|
105.50
|
108.60
|
107.28
|
77.37
|
717,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
108.10
|
108.90
|
105.50
|
107.00
|
107.57
|
76.23
|
664,500
|
|
|
1/18/2022
|
+2.40 / +2.29%
|
104.00
|
108.00
|
104.00
|
107.00
|
106.32
|
76.23
|
931,200
|
|
|
1/17/2022
|
-0.90 / -0.85%
|
106.70
|
109.70
|
98.20
|
104.60
|
107.37
|
74.52
|
1,645,600
|
|
|
1/14/2022
|
+0.50 / +0.48%
|
104.00
|
106.50
|
103.50
|
105.50
|
105.05
|
75.17
|
572,700
|
|
|
1/13/2022
|
-3.00 / -2.78%
|
109.10
|
111.00
|
105.00
|
105.00
|
107.83
|
74.81
|
772,800
|
|
|
1/12/2022
|
+4.70 / +4.55%
|
105.00
|
108.90
|
105.00
|
108.00
|
107.23
|
76.95
|
1,625,800
|
|
|
1/11/2022
|
+1.30 / +1.27%
|
103.00
|
104.50
|
102.00
|
103.30
|
103.43
|
73.60
|
683,400
|
|
|
1/10/2022
|
-5.50 / -5.12%
|
107.50
|
107.50
|
102.00
|
102.00
|
105.81
|
72.67
|
1,000,600
|
|
|
1/7/2022
|
+3.80 / +3.66%
|
104.50
|
109.30
|
103.30
|
107.50
|
106.12
|
76.59
|
1,777,900
|
|
|
1/6/2022
|
-1.30 / -1.24%
|
104.00
|
104.90
|
102.90
|
103.70
|
103.83
|
73.88
|
1,061,600
|
|
|
1/5/2022
|
+3.10 / +3.04%
|
102.70
|
105.40
|
102.50
|
105.00
|
104.59
|
74.81
|
2,182,700
|
|
|
1/4/2022
|
+5.70 / +5.93%
|
96.90
|
101.90
|
96.90
|
101.90
|
100.14
|
72.60
|
1,730,300
|
|
|
12/31/2021
|
-0.80 / -0.82%
|
97.40
|
97.40
|
96.10
|
96.20
|
96.60
|
68.54
|
708,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
98.00
|
98.40
|
97.00
|
97.00
|
97.61
|
69.11
|
580,600
|
|
|
12/29/2021
|
-1.10 / -1.12%
|
98.80
|
98.80
|
96.80
|
97.00
|
97.45
|
69.11
|
598,400
|
|
|
12/28/2021
|
+2.20 / +2.29%
|
97.00
|
98.50
|
97.00
|
98.10
|
97.85
|
69.89
|
1,120,000
|
|
|
12/27/2021
|
+0.20 / +0.21%
|
95.70
|
96.80
|
95.70
|
95.90
|
96.16
|
68.33
|
328,900
|
|
|
12/24/2021
|
+0.50 / +0.53%
|
96.30
|
97.00
|
95.30
|
95.70
|
96.01
|
68.18
|
700,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
96.00
|
97.70
|
94.50
|
95.20
|
95.83
|
67.83
|
1,555,800
|
|
|
12/22/2021
|
+1.20 / +1.28%
|
95.90
|
96.60
|
94.60
|
95.20
|
95.54
|
67.83
|
592,000
|
|
|
12/21/2021
|
-2.70 / -2.79%
|
96.70
|
96.90
|
94.00
|
94.00
|
95.38
|
66.97
|
1,559,500
|
|
|
12/20/2021
|
-2.30 / -2.32%
|
98.00
|
98.00
|
96.00
|
96.70
|
96.90
|
68.90
|
894,000
|
|
|
12/17/2021
|
+0.40 / +0.41%
|
99.10
|
100.00
|
97.80
|
99.00
|
98.95
|
70.53
|
692,100
|
|
|
12/16/2021
|
+0.90 / +0.92%
|
98.00
|
100.10
|
97.10
|
98.60
|
98.73
|
70.25
|
1,256,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|