|
|
Closing price on 10/16/2017
|
|
| Open |
70.20 |
| High |
71.00 |
| Low |
69.20 |
| Volume |
569,810 |
| Split-adjusted Price |
41.45 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2017
|
-0.60 / -0.86%
|
70.20
|
71.00
|
69.20
|
69.40
|
70.11
|
41.45
|
569,810
|
|
|
10/13/2017
|
+1.10 / +1.60%
|
68.50
|
70.30
|
68.50
|
70.00
|
69.82
|
41.81
|
1,656,910
|
|
|
10/12/2017
|
+0.70 / +1.03%
|
68.50
|
69.20
|
68.00
|
68.90
|
68.48
|
41.15
|
1,118,730
|
|
|
10/11/2017
|
+1.10 / +1.64%
|
67.80
|
68.50
|
67.70
|
68.20
|
68.07
|
40.73
|
680,150
|
|
|
10/10/2017
|
-0.40 / -0.59%
|
67.50
|
67.50
|
66.90
|
67.10
|
67.12
|
40.07
|
791,810
|
|
|
10/9/2017
|
-0.30 / -0.44%
|
67.60
|
68.50
|
67.20
|
67.50
|
67.77
|
40.31
|
475,140
|
|
|
10/6/2017
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.60
|
67.80
|
67.76
|
40.49
|
627,450
|
|
|
10/5/2017
|
-1.50 / -2.16%
|
69.50
|
69.70
|
68.00
|
68.00
|
68.77
|
40.61
|
964,180
|
|
|
10/4/2017
|
+0.70 / +1.02%
|
68.80
|
69.50
|
68.20
|
69.50
|
68.66
|
41.51
|
540,790
|
|
|
10/3/2017
|
-0.70 / -1.01%
|
69.50
|
69.60
|
68.40
|
68.80
|
69.12
|
41.09
|
367,850
|
|
|
10/2/2017
|
+0.40 / +0.58%
|
69.10
|
70.20
|
69.10
|
69.50
|
69.74
|
41.51
|
542,170
|
|
|
9/29/2017
|
-1.60 / -2.26%
|
70.20
|
70.70
|
69.10
|
69.10
|
69.91
|
41.27
|
448,210
|
|
|
9/28/2017
|
0.00 / 0.00%
|
70.20
|
71.50
|
70.20
|
70.70
|
70.77
|
42.22
|
597,770
|
|
|
9/27/2017
|
+1.20 / +1.73%
|
69.40
|
71.00
|
69.10
|
70.70
|
70.01
|
42.22
|
626,360
|
|
|
9/26/2017
|
+1.00 / +1.46%
|
68.80
|
70.00
|
68.80
|
69.50
|
69.46
|
41.51
|
733,130
|
|
|
9/25/2017
|
0.00 / 0.00%
|
68.50
|
68.80
|
68.00
|
68.50
|
68.36
|
40.91
|
225,620
|
|
|
9/22/2017
|
+0.50 / +0.74%
|
67.50
|
68.90
|
67.50
|
68.50
|
68.38
|
40.91
|
505,840
|
|
|
9/21/2017
|
+0.20 / +0.29%
|
67.20
|
68.00
|
66.70
|
68.00
|
67.14
|
40.61
|
400,880
|
|
|
9/20/2017
|
0.00 / 0.00%
|
67.00
|
67.80
|
66.10
|
67.80
|
66.91
|
40.49
|
693,650
|
|
|
9/19/2017
|
-0.60 / -0.88%
|
68.50
|
68.60
|
67.60
|
67.80
|
68.27
|
40.49
|
825,660
|
|
|
9/18/2017
|
-0.10 / -0.15%
|
68.90
|
68.90
|
67.90
|
68.40
|
68.39
|
40.85
|
530,400
|
|
|
9/15/2017
|
-0.50 / -0.72%
|
69.00
|
69.30
|
68.00
|
68.50
|
68.51
|
40.91
|
550,920
|
|
|
9/14/2017
|
+2.40 / +3.60%
|
67.00
|
71.20
|
67.00
|
69.00
|
68.54
|
40.61
|
1,035,560
|
|
|
9/13/2017
|
+0.60 / +0.91%
|
66.20
|
67.00
|
66.00
|
66.60
|
66.60
|
39.20
|
501,930
|
|
|
9/12/2017
|
0.00 / 0.00%
|
65.60
|
66.20
|
65.40
|
66.00
|
65.80
|
38.85
|
651,400
|
|
|
9/11/2017
|
-1.30 / -1.93%
|
67.30
|
67.30
|
65.50
|
66.00
|
66.28
|
38.85
|
746,030
|
|
|
9/8/2017
|
+0.90 / +1.36%
|
66.40
|
68.10
|
66.40
|
67.30
|
67.50
|
39.61
|
1,196,330
|
|
|
9/7/2017
|
+1.30 / +2.00%
|
65.10
|
67.60
|
65.00
|
66.40
|
66.21
|
39.08
|
1,065,650
|
|
|
9/6/2017
|
+0.40 / +0.62%
|
64.90
|
65.70
|
64.70
|
65.10
|
65.08
|
38.32
|
577,740
|
|
|
9/5/2017
|
+1.20 / +1.89%
|
63.70
|
65.50
|
63.50
|
64.70
|
64.63
|
38.08
|
624,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|