|
Closing price on 10/26/2018
|
|
| Open |
104.00 |
| High |
104.30 |
| Low |
101.80 |
| Volume |
544,690 |
| Split-adjusted Price |
60.46 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
0.00 / 0.00%
|
104.00
|
104.30
|
101.80
|
101.80
|
103.08
|
60.46
|
544,690
|
|
|
10/25/2018
|
0.00 / 0.00%
|
97.00
|
102.00
|
95.10
|
101.80
|
98.35
|
60.46
|
695,670
|
|
|
10/24/2018
|
-7.60 / -6.95%
|
107.10
|
108.30
|
101.80
|
101.80
|
104.63
|
60.46
|
798,130
|
|
|
10/23/2018
|
-2.60 / -2.32%
|
112.00
|
112.00
|
106.10
|
109.40
|
109.31
|
64.98
|
384,490
|
|
|
10/22/2018
|
0.00 / 0.00%
|
113.00
|
114.60
|
112.00
|
112.00
|
113.55
|
66.52
|
341,980
|
|
|
10/19/2018
|
-2.50 / -2.18%
|
110.00
|
113.80
|
110.00
|
112.00
|
111.14
|
66.52
|
654,420
|
|
|
10/18/2018
|
-2.60 / -2.22%
|
116.10
|
116.50
|
114.50
|
114.50
|
115.31
|
68.01
|
242,460
|
|
|
10/17/2018
|
+0.30 / +0.26%
|
119.00
|
119.50
|
116.80
|
117.10
|
117.50
|
69.55
|
892,070
|
|
|
10/16/2018
|
+1.80 / +1.57%
|
115.00
|
118.40
|
114.90
|
116.80
|
116.74
|
69.37
|
316,710
|
|
|
10/15/2018
|
-4.90 / -4.09%
|
118.00
|
120.00
|
115.00
|
115.00
|
117.40
|
68.30
|
473,420
|
|
|
10/12/2018
|
+7.30 / +6.48%
|
112.60
|
119.90
|
108.00
|
119.90
|
114.66
|
71.21
|
739,450
|
|
|
10/11/2018
|
-8.40 / -6.94%
|
112.80
|
116.80
|
112.60
|
112.60
|
113.77
|
66.88
|
944,220
|
|
|
10/10/2018
|
+1.70 / +1.42%
|
120.00
|
121.10
|
119.30
|
121.00
|
120.38
|
71.87
|
185,290
|
|
|
10/9/2018
|
+2.80 / +2.40%
|
120.00
|
120.00
|
117.90
|
119.30
|
118.95
|
70.86
|
169,930
|
|
|
10/8/2018
|
-3.50 / -2.92%
|
117.50
|
118.80
|
116.20
|
116.50
|
117.43
|
69.20
|
347,700
|
|
|
10/5/2018
|
-4.00 / -3.23%
|
121.90
|
123.60
|
120.00
|
120.00
|
121.52
|
71.27
|
403,490
|
|
|
10/4/2018
|
+1.30 / +1.06%
|
125.00
|
125.00
|
123.00
|
124.00
|
124.10
|
73.65
|
227,900
|
|
|
10/3/2018
|
+1.20 / +0.99%
|
120.90
|
123.00
|
120.80
|
122.70
|
122.16
|
72.88
|
308,600
|
|
|
10/2/2018
|
+1.90 / +1.59%
|
119.80
|
123.50
|
119.70
|
121.50
|
121.68
|
72.17
|
515,710
|
|
|
10/1/2018
|
+3.90 / +3.37%
|
115.80
|
119.90
|
115.80
|
119.60
|
118.83
|
71.04
|
493,290
|
|
|
9/28/2018
|
-1.50 / -1.28%
|
118.00
|
118.00
|
115.70
|
115.70
|
116.49
|
68.72
|
286,600
|
|
|
9/27/2018
|
+0.10 / +0.09%
|
117.80
|
117.90
|
114.70
|
117.20
|
116.46
|
69.61
|
386,390
|
|
|
9/26/2018
|
-0.90 / -0.76%
|
118.00
|
118.80
|
117.10
|
117.10
|
117.80
|
69.55
|
327,570
|
|
|
9/25/2018
|
+0.20 / +0.17%
|
119.90
|
119.90
|
118.00
|
118.00
|
118.68
|
70.09
|
411,900
|
|
|
9/24/2018
|
+1.90 / +1.64%
|
115.90
|
118.00
|
115.90
|
117.80
|
117.46
|
69.97
|
339,610
|
|
|
9/21/2018
|
-0.10 / -0.09%
|
115.60
|
116.80
|
114.30
|
115.90
|
115.46
|
68.84
|
461,610
|
|
|
9/20/2018
|
+3.90 / +3.48%
|
113.00
|
116.40
|
112.60
|
116.00
|
114.50
|
68.90
|
693,350
|
|
|
9/19/2018
|
+2.50 / +2.28%
|
112.00
|
112.90
|
111.00
|
112.10
|
112.31
|
66.58
|
676,150
|
|
|
9/18/2018
|
+0.60 / +0.55%
|
108.00
|
109.80
|
107.20
|
109.60
|
108.78
|
65.10
|
268,030
|
|
|
9/17/2018
|
+1.00 / +0.93%
|
108.00
|
110.80
|
107.20
|
109.00
|
109.28
|
64.74
|
687,310
|
|
|