|
Closing price on 10/13/2020
|
|
Open |
75.10 |
High |
75.70 |
Low |
74.70 |
Volume |
596,720 |
Split-adjusted Price |
51.80 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2020
|
0.00 / 0.00%
|
75.10
|
75.70
|
74.70
|
75.00
|
75.24
|
51.80
|
596,720
|
|
10/12/2020
|
+0.70 / +0.94%
|
74.30
|
76.60
|
74.00
|
75.00
|
75.53
|
51.80
|
1,917,010
|
|
10/9/2020
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.10
|
74.30
|
74.44
|
51.32
|
438,960
|
|
10/8/2020
|
+0.50 / +0.67%
|
74.90
|
75.20
|
74.10
|
74.60
|
74.69
|
51.52
|
774,540
|
|
10/7/2020
|
+1.60 / +2.21%
|
72.50
|
75.30
|
72.20
|
74.10
|
74.45
|
51.18
|
2,294,270
|
|
10/6/2020
|
0.00 / 0.00%
|
72.80
|
73.20
|
72.40
|
72.50
|
72.76
|
50.07
|
763,230
|
|
10/5/2020
|
+0.60 / +0.83%
|
71.90
|
72.80
|
71.60
|
72.50
|
72.10
|
50.07
|
704,400
|
|
10/2/2020
|
-0.50 / -0.69%
|
72.40
|
72.50
|
71.10
|
71.90
|
71.91
|
49.66
|
612,860
|
|
10/1/2020
|
+1.10 / +1.54%
|
71.50
|
72.40
|
71.50
|
72.40
|
72.05
|
50.00
|
252,570
|
|
9/30/2020
|
-0.20 / -0.28%
|
71.50
|
72.00
|
71.30
|
71.30
|
71.51
|
49.24
|
615,450
|
|
9/29/2020
|
-0.70 / -0.97%
|
72.20
|
73.00
|
71.50
|
71.50
|
72.11
|
49.38
|
1,073,200
|
|
9/28/2020
|
-0.90 / -1.23%
|
73.10
|
73.50
|
72.20
|
72.20
|
72.79
|
49.87
|
417,070
|
|
9/25/2020
|
-0.40 / -0.54%
|
73.50
|
73.60
|
72.60
|
73.10
|
73.22
|
50.49
|
459,680
|
|
9/24/2020
|
+0.80 / +1.10%
|
72.70
|
73.80
|
72.40
|
73.50
|
73.49
|
50.76
|
820,660
|
|
9/23/2020
|
+0.80 / +1.11%
|
72.50
|
73.50
|
72.20
|
72.70
|
72.77
|
50.21
|
823,090
|
|
9/22/2020
|
-0.90 / -1.24%
|
72.50
|
72.90
|
71.90
|
71.90
|
72.22
|
49.66
|
821,590
|
|
9/21/2020
|
+0.30 / +0.41%
|
72.90
|
73.60
|
72.10
|
72.80
|
72.97
|
50.28
|
939,720
|
|
9/18/2020
|
+0.80 / +1.12%
|
72.20
|
72.70
|
71.60
|
72.50
|
72.11
|
50.07
|
373,220
|
|
9/17/2020
|
-0.30 / -0.42%
|
72.50
|
72.80
|
71.70
|
71.70
|
72.04
|
49.52
|
398,140
|
|
9/16/2020
|
-0.30 / -0.41%
|
72.40
|
73.00
|
72.00
|
72.00
|
72.56
|
49.73
|
353,430
|
|
9/15/2020
|
+0.90 / +1.26%
|
72.20
|
72.30
|
71.40
|
72.30
|
71.90
|
49.93
|
827,700
|
|
9/14/2020
|
-0.40 / -0.56%
|
72.00
|
72.50
|
71.40
|
71.40
|
71.94
|
49.31
|
557,430
|
|
9/11/2020
|
-0.20 / -0.28%
|
71.70
|
72.50
|
71.30
|
71.80
|
71.93
|
49.59
|
264,100
|
|
9/10/2020
|
+0.30 / +0.42%
|
72.50
|
72.90
|
71.90
|
72.00
|
72.24
|
49.73
|
620,770
|
|
9/9/2020
|
-0.30 / -0.42%
|
71.00
|
72.00
|
70.90
|
71.70
|
71.44
|
49.52
|
740,970
|
|
9/8/2020
|
0.00 / 0.00%
|
72.00
|
73.30
|
72.00
|
72.00
|
72.32
|
49.73
|
663,940
|
|
9/7/2020
|
-2.60 / -3.49%
|
74.40
|
74.40
|
72.00
|
72.00
|
73.20
|
49.73
|
1,336,130
|
|
9/4/2020
|
-1.20 / -1.58%
|
74.10
|
75.20
|
74.10
|
74.60
|
74.77
|
51.52
|
937,330
|
|
9/3/2020
|
+0.40 / +0.53%
|
76.00
|
76.20
|
75.30
|
75.80
|
75.68
|
52.35
|
587,250
|
|
9/1/2020
|
+1.30 / +1.75%
|
74.10
|
75.50
|
73.80
|
75.40
|
74.99
|
52.08
|
844,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|