|
|
Closing price on 1/5/2018
|
|
| Open |
102.60 |
| High |
103.50 |
| Low |
100.00 |
| Volume |
829,840 |
| Split-adjusted Price |
60.73 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
-1.60 / -1.57%
|
102.60
|
103.50
|
100.00
|
100.40
|
101.95
|
60.73
|
829,840
|
|
|
1/4/2018
|
+4.60 / +4.72%
|
98.00
|
102.00
|
98.00
|
102.00
|
100.07
|
61.70
|
1,127,010
|
|
|
1/3/2018
|
+2.10 / +2.20%
|
96.00
|
97.80
|
95.00
|
97.40
|
96.85
|
58.91
|
1,055,420
|
|
|
1/2/2018
|
-2.10 / -2.16%
|
97.00
|
98.20
|
94.00
|
95.30
|
95.54
|
57.64
|
1,438,300
|
|
|
12/29/2017
|
-1.30 / -1.32%
|
99.10
|
99.10
|
97.30
|
97.40
|
97.84
|
58.91
|
741,960
|
|
|
12/28/2017
|
-0.10 / -0.10%
|
98.80
|
99.20
|
96.70
|
98.70
|
98.36
|
59.70
|
563,780
|
|
|
12/27/2017
|
+1.30 / +1.33%
|
100.00
|
100.00
|
98.00
|
98.80
|
99.19
|
59.76
|
689,700
|
|
|
12/26/2017
|
+3.20 / +3.39%
|
95.40
|
97.50
|
94.90
|
97.50
|
96.04
|
58.97
|
607,330
|
|
|
12/25/2017
|
+1.20 / +1.29%
|
93.10
|
94.60
|
93.00
|
94.30
|
93.95
|
57.04
|
313,930
|
|
|
12/22/2017
|
+0.70 / +0.76%
|
92.60
|
93.80
|
91.50
|
93.10
|
92.18
|
56.31
|
428,360
|
|
|
12/21/2017
|
+0.30 / +0.33%
|
92.50
|
94.80
|
92.10
|
92.40
|
93.53
|
55.89
|
735,130
|
|
|
12/20/2017
|
+1.70 / +1.88%
|
90.40
|
95.00
|
90.40
|
92.10
|
93.31
|
55.71
|
903,650
|
|
|
12/19/2017
|
-2.10 / -2.27%
|
91.60
|
93.00
|
90.40
|
90.40
|
91.50
|
54.68
|
845,800
|
|
|
12/18/2017
|
+5.50 / +6.32%
|
88.00
|
92.50
|
88.00
|
92.50
|
90.44
|
55.95
|
938,560
|
|
|
12/15/2017
|
+1.20 / +1.40%
|
85.80
|
87.10
|
85.80
|
87.00
|
86.51
|
52.62
|
334,350
|
|
|
12/14/2017
|
-0.80 / -0.92%
|
86.60
|
86.60
|
85.50
|
85.80
|
85.96
|
51.90
|
940,650
|
|
|
12/13/2017
|
-0.40 / -0.46%
|
87.50
|
88.40
|
86.40
|
86.60
|
87.42
|
52.38
|
972,050
|
|
|
12/12/2017
|
+3.80 / +4.57%
|
84.00
|
87.00
|
81.70
|
87.00
|
83.21
|
52.62
|
1,353,460
|
|
|
12/11/2017
|
-2.50 / -2.92%
|
84.50
|
85.80
|
83.00
|
83.20
|
84.33
|
50.32
|
829,330
|
|
|
12/8/2017
|
+0.70 / +0.82%
|
85.50
|
86.50
|
84.30
|
85.70
|
85.44
|
51.84
|
770,080
|
|
|
12/7/2017
|
+1.70 / +2.04%
|
83.10
|
85.90
|
83.10
|
85.00
|
84.41
|
51.41
|
937,140
|
|
|
12/6/2017
|
+0.60 / +0.73%
|
83.00
|
83.90
|
81.80
|
83.30
|
82.96
|
50.38
|
749,210
|
|
|
12/5/2017
|
+1.30 / +1.60%
|
81.20
|
84.70
|
81.20
|
82.70
|
82.97
|
50.02
|
1,339,420
|
|
|
12/4/2017
|
-0.40 / -0.49%
|
82.90
|
82.90
|
81.20
|
81.40
|
81.68
|
49.24
|
842,790
|
|
|
12/1/2017
|
+2.10 / +2.63%
|
81.00
|
82.00
|
80.60
|
81.80
|
81.18
|
49.48
|
574,060
|
|
|
11/30/2017
|
-0.10 / -0.13%
|
79.60
|
82.30
|
79.20
|
79.70
|
80.29
|
48.21
|
709,280
|
|
|
11/29/2017
|
0.00 / 0.00%
|
80.50
|
80.50
|
78.70
|
79.80
|
79.19
|
48.27
|
776,350
|
|
|
11/28/2017
|
-1.30 / -1.60%
|
81.20
|
81.50
|
79.80
|
79.80
|
80.60
|
48.27
|
569,350
|
|
|
11/27/2017
|
+0.90 / +1.12%
|
80.50
|
82.30
|
80.20
|
81.10
|
81.25
|
49.05
|
744,900
|
|
|
11/24/2017
|
-0.40 / -0.50%
|
81.00
|
81.00
|
79.80
|
80.20
|
80.41
|
48.51
|
788,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|