|
Closing price on 10/21/2022
|
|
| Open |
110.90 |
| High |
112.60 |
| Low |
107.20 |
| Volume |
468,300 |
| Split-adjusted Price |
78.46 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-3.70 / -3.34%
|
110.90
|
112.60
|
107.20
|
107.20
|
109.24
|
78.46
|
468,300
|
|
|
10/20/2022
|
+1.80 / +1.65%
|
109.00
|
111.00
|
108.20
|
110.90
|
110.34
|
81.17
|
165,200
|
|
|
10/19/2022
|
-1.90 / -1.71%
|
111.10
|
113.00
|
108.00
|
109.10
|
110.04
|
79.85
|
423,200
|
|
|
10/18/2022
|
-0.50 / -0.45%
|
113.20
|
113.20
|
111.00
|
111.00
|
112.40
|
81.24
|
448,500
|
|
|
10/17/2022
|
+1.70 / +1.55%
|
107.90
|
113.20
|
107.20
|
111.50
|
110.05
|
81.61
|
300,200
|
|
|
10/14/2022
|
+1.80 / +1.67%
|
108.10
|
110.20
|
108.00
|
109.80
|
108.51
|
80.36
|
387,800
|
|
|
10/13/2022
|
+1.00 / +0.93%
|
105.90
|
108.20
|
105.10
|
108.00
|
107.23
|
79.05
|
544,600
|
|
|
10/12/2022
|
+0.90 / +0.85%
|
105.10
|
107.80
|
105.10
|
107.00
|
106.99
|
78.31
|
169,800
|
|
|
10/11/2022
|
+0.10 / +0.09%
|
106.00
|
109.10
|
105.00
|
106.10
|
106.86
|
77.65
|
508,200
|
|
|
10/10/2022
|
+4.00 / +3.92%
|
102.00
|
109.10
|
102.00
|
106.00
|
107.09
|
77.58
|
431,000
|
|
|
10/7/2022
|
-4.90 / -4.58%
|
106.90
|
106.90
|
102.00
|
102.00
|
103.47
|
74.65
|
364,000
|
|
|
10/6/2022
|
-0.10 / -0.09%
|
107.20
|
108.50
|
106.90
|
106.90
|
107.86
|
78.24
|
497,800
|
|
|
10/5/2022
|
+1.00 / +0.94%
|
106.10
|
108.90
|
106.10
|
107.00
|
107.57
|
78.31
|
432,300
|
|
|
10/4/2022
|
-1.00 / -0.93%
|
107.10
|
109.00
|
103.50
|
106.00
|
105.59
|
77.58
|
260,400
|
|
|
10/3/2022
|
-3.00 / -2.73%
|
109.00
|
109.00
|
106.30
|
107.00
|
107.36
|
78.31
|
367,400
|
|
|
9/30/2022
|
+5.00 / +4.76%
|
102.00
|
112.00
|
101.40
|
110.00
|
104.87
|
80.51
|
719,100
|
|
|
9/29/2022
|
+1.00 / +0.96%
|
106.50
|
107.70
|
105.00
|
105.00
|
106.56
|
76.85
|
307,600
|
|
|
9/28/2022
|
-7.50 / -6.73%
|
110.00
|
112.20
|
104.00
|
104.00
|
108.71
|
76.12
|
662,800
|
|
|
9/27/2022
|
-2.10 / -1.85%
|
114.00
|
114.00
|
111.00
|
111.50
|
112.62
|
81.61
|
215,200
|
|
|
9/26/2022
|
+1.10 / +0.98%
|
111.00
|
114.20
|
111.00
|
113.60
|
112.74
|
83.14
|
666,700
|
|
|
9/23/2022
|
+1.50 / +1.35%
|
111.40
|
114.50
|
111.00
|
112.50
|
112.76
|
82.34
|
361,700
|
|
|
9/22/2022
|
+2.00 / +1.83%
|
109.00
|
111.40
|
108.80
|
111.00
|
110.47
|
81.24
|
232,400
|
|
|
9/21/2022
|
-0.10 / -0.09%
|
109.10
|
109.90
|
108.30
|
109.00
|
108.84
|
79.78
|
216,700
|
|
|
9/20/2022
|
+1.10 / +1.02%
|
110.00
|
110.00
|
107.50
|
109.10
|
109.04
|
79.85
|
403,400
|
|
|
9/19/2022
|
-3.00 / -2.70%
|
111.00
|
112.80
|
108.00
|
108.00
|
110.84
|
79.05
|
501,200
|
|
|
9/16/2022
|
-0.80 / -0.72%
|
111.00
|
113.00
|
110.50
|
111.00
|
111.26
|
81.24
|
498,800
|
|
|
9/15/2022
|
-0.70 / -0.62%
|
114.00
|
114.20
|
111.20
|
111.80
|
112.61
|
81.83
|
566,400
|
|
|
9/14/2022
|
-1.70 / -1.49%
|
112.30
|
113.70
|
111.80
|
112.50
|
112.54
|
82.34
|
317,100
|
|
|
9/13/2022
|
+0.50 / +0.44%
|
113.60
|
114.80
|
112.80
|
114.20
|
113.55
|
83.58
|
246,500
|
|
|
9/12/2022
|
-0.30 / -0.26%
|
114.00
|
115.40
|
113.50
|
113.70
|
114.61
|
83.22
|
679,300
|
|
|