|
|
Closing price on 1/8/2024
|
|
| Open |
77.30 |
| High |
77.80 |
| Low |
76.50 |
| Volume |
1,022,900 |
| Split-adjusted Price |
76.80 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
-0.40 / -0.52%
|
77.30
|
77.80
|
76.50
|
76.80
|
77.05
|
76.80
|
1,022,900
|
|
|
1/5/2024
|
+0.50 / +0.65%
|
77.00
|
77.40
|
77.00
|
77.20
|
77.16
|
77.20
|
1,077,100
|
|
|
1/4/2024
|
+0.70 / +0.92%
|
76.00
|
77.40
|
76.00
|
76.70
|
76.58
|
76.70
|
1,507,700
|
|
|
1/3/2024
|
+0.40 / +0.53%
|
75.50
|
76.00
|
75.40
|
76.00
|
75.73
|
76.00
|
569,300
|
|
|
1/2/2024
|
+0.10 / +0.13%
|
75.80
|
76.30
|
75.50
|
75.60
|
75.86
|
75.60
|
693,400
|
|
|
12/29/2023
|
-0.50 / -0.66%
|
76.20
|
76.30
|
75.50
|
75.50
|
75.78
|
75.50
|
1,058,240
|
|
|
12/28/2023
|
-0.30 / -0.39%
|
76.40
|
76.40
|
75.60
|
76.00
|
75.97
|
76.00
|
790,200
|
|
|
12/27/2023
|
-0.10 / -0.13%
|
76.40
|
76.70
|
76.10
|
76.30
|
76.33
|
76.30
|
706,400
|
|
|
12/26/2023
|
-0.10 / -0.13%
|
76.70
|
76.70
|
75.70
|
76.40
|
76.12
|
76.40
|
755,000
|
|
|
12/25/2023
|
+1.80 / +2.41%
|
74.70
|
76.70
|
74.70
|
76.50
|
75.66
|
76.50
|
1,056,300
|
|
|
12/22/2023
|
0.00 / 0.00%
|
74.90
|
75.20
|
74.30
|
74.70
|
74.56
|
74.70
|
616,600
|
|
|
12/21/2023
|
-0.50 / -0.66%
|
75.00
|
75.10
|
74.40
|
74.70
|
74.68
|
74.70
|
727,800
|
|
|
12/20/2023
|
+0.20 / +0.27%
|
75.50
|
75.50
|
74.80
|
75.20
|
75.06
|
75.20
|
573,700
|
|
|
12/19/2023
|
-0.50 / -0.66%
|
75.00
|
75.40
|
74.20
|
75.00
|
74.73
|
75.00
|
886,500
|
|
|
12/18/2023
|
-0.50 / -0.66%
|
76.00
|
76.10
|
75.50
|
75.50
|
75.65
|
75.50
|
615,300
|
|
|
12/15/2023
|
-0.90 / -1.17%
|
76.90
|
76.90
|
76.00
|
76.00
|
76.27
|
76.00
|
806,600
|
|
|
12/14/2023
|
0.00 / 0.00%
|
76.90
|
77.70
|
76.70
|
76.90
|
76.94
|
76.90
|
403,200
|
|
|
12/13/2023
|
-1.30 / -1.66%
|
78.20
|
78.20
|
76.80
|
76.90
|
77.26
|
76.90
|
1,139,800
|
|
|
12/12/2023
|
-0.10 / -0.13%
|
78.30
|
78.40
|
77.90
|
78.20
|
78.07
|
78.20
|
471,100
|
|
|
12/11/2023
|
+0.70 / +0.90%
|
78.60
|
78.60
|
77.80
|
78.30
|
78.20
|
78.30
|
694,500
|
|
|
12/8/2023
|
-0.30 / -0.39%
|
78.10
|
78.70
|
77.50
|
77.60
|
77.96
|
77.60
|
884,500
|
|
|
12/7/2023
|
-1.90 / -2.38%
|
79.40
|
79.50
|
77.50
|
77.90
|
78.38
|
77.90
|
856,700
|
|
|
12/6/2023
|
+0.80 / +1.01%
|
79.00
|
79.80
|
78.90
|
79.80
|
79.28
|
79.80
|
550,100
|
|
|
12/5/2023
|
0.00 / 0.00%
|
79.00
|
79.90
|
78.70
|
79.00
|
79.40
|
79.00
|
661,500
|
|
|
12/4/2023
|
+1.30 / +1.67%
|
77.80
|
79.10
|
77.70
|
79.00
|
78.58
|
79.00
|
983,500
|
|
|
12/1/2023
|
+1.20 / +1.57%
|
77.00
|
77.90
|
76.60
|
77.70
|
77.34
|
77.70
|
492,700
|
|
|
11/30/2023
|
-1.30 / -1.67%
|
77.90
|
78.30
|
76.50
|
76.50
|
77.40
|
76.50
|
465,700
|
|
|
11/29/2023
|
+0.80 / +1.04%
|
76.70
|
78.00
|
76.60
|
77.80
|
77.25
|
77.80
|
596,100
|
|
|
11/28/2023
|
+0.20 / +0.26%
|
76.50
|
77.00
|
75.80
|
77.00
|
76.17
|
77.00
|
526,300
|
|
|
11/27/2023
|
-0.70 / -0.90%
|
77.70
|
77.70
|
76.50
|
76.80
|
76.94
|
76.80
|
404,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|