|
Closing price on 1/5/2023
|
|
| Open |
105.00 |
| High |
106.70 |
| Low |
104.50 |
| Volume |
270,100 |
| Split-adjusted Price |
78.02 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+1.60 / +1.52%
|
105.00
|
106.70
|
104.50
|
106.60
|
105.47
|
78.02
|
270,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
105.50
|
105.50
|
104.00
|
105.00
|
104.84
|
76.85
|
225,000
|
|
|
1/3/2023
|
+3.50 / +3.45%
|
102.00
|
105.00
|
101.90
|
105.00
|
103.74
|
76.85
|
287,800
|
|
|
12/30/2022
|
-1.10 / -1.07%
|
102.60
|
102.80
|
101.50
|
101.50
|
102.06
|
74.29
|
141,500
|
|
|
12/29/2022
|
-0.40 / -0.39%
|
103.90
|
103.90
|
102.60
|
102.60
|
102.91
|
75.09
|
97,600
|
|
|
12/28/2022
|
-0.10 / -0.10%
|
103.60
|
104.00
|
102.20
|
103.00
|
103.08
|
75.39
|
221,800
|
|
|
12/27/2022
|
+0.50 / +0.49%
|
103.90
|
104.00
|
101.80
|
103.10
|
103.45
|
75.46
|
154,700
|
|
|
12/26/2022
|
+1.10 / +1.08%
|
102.10
|
104.60
|
102.10
|
102.60
|
103.43
|
75.09
|
332,400
|
|
|
12/23/2022
|
+0.30 / +0.30%
|
102.50
|
103.80
|
101.50
|
101.50
|
102.45
|
74.29
|
261,500
|
|
|
12/22/2022
|
-2.30 / -2.22%
|
105.00
|
105.00
|
101.20
|
101.20
|
103.08
|
74.07
|
254,000
|
|
|
12/21/2022
|
-1.30 / -1.24%
|
106.00
|
106.00
|
103.50
|
103.50
|
104.61
|
75.75
|
198,400
|
|
|
12/20/2022
|
-0.40 / -0.38%
|
105.00
|
105.50
|
103.60
|
104.80
|
104.49
|
76.70
|
218,300
|
|
|
12/19/2022
|
-1.20 / -1.13%
|
106.00
|
106.80
|
105.20
|
105.20
|
106.02
|
77.00
|
449,500
|
|
|
12/16/2022
|
+0.10 / +0.09%
|
106.30
|
107.90
|
105.80
|
106.40
|
106.43
|
77.87
|
256,100
|
|
|
12/15/2022
|
-1.20 / -1.12%
|
107.00
|
108.00
|
105.60
|
106.30
|
106.75
|
77.80
|
504,800
|
|
|
12/14/2022
|
+1.90 / +1.80%
|
106.60
|
108.00
|
106.50
|
107.50
|
107.18
|
78.68
|
297,500
|
|
|
12/13/2022
|
+0.60 / +0.57%
|
106.90
|
107.50
|
105.10
|
105.60
|
106.22
|
77.29
|
400,900
|
|
|
12/12/2022
|
-1.00 / -0.94%
|
108.00
|
108.40
|
105.00
|
105.00
|
106.79
|
76.85
|
350,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
107.90
|
108.50
|
106.00
|
106.00
|
106.90
|
77.58
|
374,700
|
|
|
12/8/2022
|
-0.80 / -0.75%
|
108.10
|
110.90
|
106.00
|
106.00
|
107.99
|
77.58
|
465,900
|
|
|
12/7/2022
|
-2.70 / -2.47%
|
109.50
|
111.50
|
106.80
|
106.80
|
109.07
|
78.17
|
429,900
|
|
|
12/6/2022
|
-3.70 / -3.27%
|
113.00
|
113.50
|
109.00
|
109.50
|
110.89
|
80.14
|
494,500
|
|
|
12/5/2022
|
+2.00 / +1.80%
|
113.00
|
113.60
|
110.70
|
113.20
|
112.68
|
82.85
|
500,600
|
|
|
12/2/2022
|
+4.70 / +4.41%
|
106.50
|
113.00
|
106.50
|
111.20
|
110.97
|
81.39
|
572,000
|
|
|
12/1/2022
|
-3.70 / -3.36%
|
112.00
|
112.00
|
105.00
|
106.50
|
109.12
|
77.95
|
514,400
|
|
|
11/30/2022
|
-1.80 / -1.61%
|
112.00
|
112.00
|
110.00
|
110.20
|
110.73
|
80.66
|
282,900
|
|
|
11/29/2022
|
-0.10 / -0.09%
|
112.00
|
113.90
|
108.90
|
112.00
|
111.29
|
81.97
|
405,200
|
|
|
11/28/2022
|
+7.30 / +6.97%
|
104.80
|
112.10
|
104.00
|
112.10
|
109.03
|
82.05
|
470,200
|
|
|
11/25/2022
|
-1.00 / -0.95%
|
107.00
|
107.50
|
104.00
|
104.80
|
105.24
|
76.70
|
398,800
|
|
|
11/24/2022
|
-2.40 / -2.22%
|
109.00
|
109.00
|
105.00
|
105.80
|
106.59
|
77.44
|
474,500
|
|
|