|
|
Closing price on 1/7/2022
|
|
| Open |
104.50 |
| High |
109.30 |
| Low |
103.30 |
| Volume |
1,777,900 |
| Split-adjusted Price |
76.59 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2021
|
-0.50 / -0.51%
|
97.60
|
98.20
|
96.40
|
97.70
|
97.15
|
69.61
|
506,700
|
|
|
12/14/2021
|
+0.20 / +0.20%
|
97.90
|
98.90
|
96.50
|
98.20
|
97.09
|
69.96
|
765,000
|
|
|
12/13/2021
|
+1.40 / +1.45%
|
98.00
|
99.30
|
97.20
|
98.00
|
98.41
|
69.82
|
720,800
|
|
|
12/10/2021
|
-2.10 / -2.13%
|
98.40
|
98.40
|
96.20
|
96.60
|
97.31
|
68.82
|
677,400
|
|
|
12/9/2021
|
+0.50 / +0.51%
|
97.90
|
100.00
|
97.00
|
98.70
|
98.84
|
70.32
|
560,300
|
|
|
12/8/2021
|
+1.70 / +1.76%
|
97.50
|
99.30
|
96.80
|
98.20
|
98.34
|
69.96
|
1,098,500
|
|
|
12/7/2021
|
+4.50 / +4.89%
|
94.50
|
96.50
|
93.50
|
96.50
|
94.84
|
68.75
|
964,000
|
|
|
12/6/2021
|
-4.60 / -4.76%
|
96.30
|
97.00
|
91.00
|
92.00
|
94.27
|
65.55
|
1,232,300
|
|
|
12/3/2021
|
-1.80 / -1.83%
|
99.10
|
99.10
|
96.60
|
96.60
|
97.77
|
68.82
|
1,033,200
|
|
|
12/2/2021
|
-0.10 / -0.10%
|
98.40
|
99.50
|
98.00
|
98.40
|
98.62
|
70.11
|
591,100
|
|
|
12/1/2021
|
+0.20 / +0.20%
|
97.60
|
99.50
|
97.50
|
98.50
|
98.19
|
70.18
|
1,464,900
|
|
|
11/30/2021
|
-1.10 / -1.11%
|
100.10
|
101.70
|
98.30
|
98.30
|
99.45
|
70.04
|
1,391,100
|
|
|
11/29/2021
|
-2.60 / -2.55%
|
97.60
|
101.10
|
97.60
|
99.40
|
99.89
|
70.82
|
1,292,000
|
|
|
11/26/2021
|
-1.90 / -1.83%
|
103.90
|
104.00
|
101.60
|
102.00
|
102.71
|
72.67
|
1,286,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|