|
Closing price on 10/12/2018
|
|
| Open |
112.60 |
| High |
119.90 |
| Low |
108.00 |
| Volume |
739,450 |
| Split-adjusted Price |
69.21 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2018
|
+7.30 / +6.48%
|
112.60
|
119.90
|
108.00
|
119.90
|
114.66
|
69.21
|
739,450
|
|
|
10/11/2018
|
-8.40 / -6.94%
|
112.80
|
116.80
|
112.60
|
112.60
|
113.77
|
64.99
|
944,220
|
|
|
10/10/2018
|
+1.70 / +1.42%
|
120.00
|
121.10
|
119.30
|
121.00
|
120.38
|
69.84
|
185,290
|
|
|
10/9/2018
|
+2.80 / +2.40%
|
120.00
|
120.00
|
117.90
|
119.30
|
118.95
|
68.86
|
169,930
|
|
|
10/8/2018
|
-3.50 / -2.92%
|
117.50
|
118.80
|
116.20
|
116.50
|
117.43
|
67.24
|
347,700
|
|
|
10/5/2018
|
-4.00 / -3.23%
|
121.90
|
123.60
|
120.00
|
120.00
|
121.52
|
69.26
|
403,490
|
|
|
10/4/2018
|
+1.30 / +1.06%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.10
|
71.57
|
227,900
|
|
|
10/3/2018
|
+1.20 / +0.99%
|
120.90
|
123.00
|
120.80
|
122.70
|
122.16
|
70.82
|
308,600
|
|
|
10/2/2018
|
+1.90 / +1.59%
|
119.80
|
123.50
|
119.70
|
121.50
|
121.68
|
70.13
|
515,710
|
|
|
10/1/2018
|
+3.90 / +3.37%
|
115.80
|
119.90
|
115.80
|
119.60
|
118.83
|
69.03
|
493,290
|
|
|
9/28/2018
|
-1.50 / -1.28%
|
118.00
|
118.00
|
115.70
|
115.70
|
116.49
|
66.78
|
286,600
|
|
|
9/27/2018
|
+0.10 / +0.09%
|
117.80
|
117.90
|
114.70
|
117.20
|
116.46
|
67.65
|
386,390
|
|
|
9/26/2018
|
-0.90 / -0.76%
|
118.00
|
118.80
|
117.10
|
117.10
|
117.80
|
67.59
|
327,570
|
|
|
9/25/2018
|
+0.20 / +0.17%
|
119.90
|
119.90
|
118.00
|
118.00
|
118.68
|
68.11
|
411,900
|
|
|
9/24/2018
|
+1.90 / +1.64%
|
115.90
|
118.00
|
115.90
|
117.80
|
117.46
|
67.99
|
339,610
|
|
|
9/21/2018
|
-0.10 / -0.09%
|
115.60
|
116.80
|
114.30
|
115.90
|
115.46
|
66.90
|
461,610
|
|
|
9/20/2018
|
+3.90 / +3.48%
|
113.00
|
116.40
|
112.60
|
116.00
|
114.50
|
66.95
|
693,350
|
|
|
9/19/2018
|
+2.50 / +2.28%
|
112.00
|
112.90
|
111.00
|
112.10
|
112.31
|
64.70
|
676,150
|
|
|
9/18/2018
|
+0.60 / +0.55%
|
108.00
|
109.80
|
107.20
|
109.60
|
108.78
|
63.26
|
268,030
|
|
|
9/17/2018
|
+1.00 / +0.93%
|
108.00
|
110.80
|
107.20
|
109.00
|
109.28
|
62.91
|
687,310
|
|
|
9/14/2018
|
0.00 / 0.00%
|
107.10
|
109.70
|
106.50
|
108.00
|
108.35
|
62.34
|
502,510
|
|
|
9/13/2018
|
-1.00 / -0.92%
|
109.20
|
112.50
|
106.70
|
108.00
|
109.93
|
62.34
|
472,370
|
|
|
9/12/2018
|
+5.50 / +5.31%
|
105.00
|
110.60
|
104.00
|
109.00
|
108.14
|
62.91
|
1,239,470
|
|
|
9/11/2018
|
+2.70 / +2.68%
|
100.00
|
103.50
|
100.00
|
103.50
|
102.54
|
59.74
|
463,340
|
|
|
9/10/2018
|
+0.40 / +0.40%
|
100.40
|
102.30
|
100.40
|
100.80
|
101.59
|
58.18
|
197,420
|
|
|
9/7/2018
|
+0.20 / +0.20%
|
99.20
|
101.00
|
98.90
|
100.40
|
99.79
|
57.95
|
368,200
|
|
|
9/6/2018
|
+0.10 / +0.10%
|
100.00
|
101.50
|
99.00
|
100.20
|
100.25
|
57.83
|
257,060
|
|
|
9/5/2018
|
-2.90 / -2.82%
|
101.50
|
103.00
|
98.50
|
100.10
|
100.88
|
57.78
|
508,070
|
|
|
9/4/2018
|
0.00 / 0.00%
|
103.00
|
104.00
|
101.70
|
103.00
|
102.83
|
59.45
|
433,000
|
|
|
8/31/2018
|
-2.00 / -1.90%
|
105.00
|
106.20
|
103.00
|
103.00
|
104.49
|
59.45
|
382,800
|
|
|