|
Closing price on 10/28/2019
|
|
Open |
102.70 |
High |
103.20 |
Low |
102.50 |
Volume |
217,560 |
Split-adjusted Price |
67.75 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2019
|
+0.40 / +0.39%
|
102.70
|
103.20
|
102.50
|
102.90
|
102.93
|
67.75
|
217,560
|
|
10/25/2019
|
+0.10 / +0.10%
|
103.00
|
103.00
|
102.00
|
102.50
|
102.46
|
67.48
|
254,770
|
|
10/24/2019
|
+1.20 / +1.19%
|
102.00
|
102.50
|
101.80
|
102.40
|
102.11
|
67.42
|
150,780
|
|
10/23/2019
|
-0.20 / -0.20%
|
101.40
|
101.60
|
101.00
|
101.20
|
101.22
|
66.63
|
105,640
|
|
10/22/2019
|
+0.20 / +0.20%
|
101.20
|
101.70
|
101.20
|
101.40
|
101.43
|
66.76
|
122,380
|
|
10/21/2019
|
+0.20 / +0.20%
|
101.00
|
101.90
|
100.50
|
101.20
|
101.13
|
66.63
|
170,180
|
|
10/18/2019
|
0.00 / 0.00%
|
101.80
|
101.80
|
100.90
|
101.00
|
101.07
|
66.50
|
167,550
|
|
10/17/2019
|
-0.20 / -0.20%
|
101.30
|
101.90
|
100.50
|
101.00
|
101.19
|
66.50
|
352,020
|
|
10/16/2019
|
0.00 / 0.00%
|
101.20
|
101.90
|
101.10
|
101.20
|
101.44
|
66.63
|
147,010
|
|
10/15/2019
|
-0.80 / -0.78%
|
102.00
|
102.00
|
101.00
|
101.20
|
101.31
|
66.63
|
194,130
|
|
10/14/2019
|
-0.30 / -0.29%
|
102.90
|
103.00
|
101.60
|
102.00
|
102.38
|
67.16
|
217,560
|
|
10/11/2019
|
+1.20 / +1.19%
|
101.20
|
103.00
|
101.20
|
102.30
|
102.03
|
67.35
|
212,840
|
|
10/10/2019
|
+0.80 / +0.80%
|
100.30
|
101.20
|
100.30
|
101.10
|
100.98
|
66.56
|
423,870
|
|
10/9/2019
|
+0.40 / +0.40%
|
99.90
|
101.00
|
99.70
|
100.30
|
100.33
|
66.04
|
201,050
|
|
10/8/2019
|
-0.80 / -0.79%
|
100.70
|
100.90
|
99.60
|
99.90
|
100.07
|
65.77
|
425,630
|
|
10/7/2019
|
+0.20 / +0.20%
|
101.50
|
101.50
|
100.50
|
100.70
|
100.84
|
66.30
|
224,250
|
|
10/4/2019
|
-1.50 / -1.47%
|
102.00
|
102.90
|
100.50
|
100.50
|
101.53
|
66.17
|
595,640
|
|
10/3/2019
|
-1.50 / -1.45%
|
103.00
|
103.00
|
101.50
|
102.00
|
102.16
|
67.16
|
511,550
|
|
10/2/2019
|
-2.70 / -2.54%
|
106.00
|
106.00
|
103.20
|
103.50
|
104.33
|
68.14
|
450,590
|
|
10/1/2019
|
-0.10 / -0.09%
|
106.20
|
106.50
|
105.00
|
106.20
|
105.70
|
69.92
|
283,850
|
|
9/30/2019
|
+1.30 / +1.24%
|
105.00
|
107.50
|
105.00
|
106.30
|
106.39
|
69.99
|
632,370
|
|
9/27/2019
|
+1.00 / +0.96%
|
104.40
|
105.90
|
104.40
|
105.00
|
104.99
|
69.13
|
489,500
|
|
9/26/2019
|
+1.60 / +1.56%
|
102.40
|
104.30
|
101.80
|
104.00
|
102.94
|
68.47
|
343,280
|
|
9/25/2019
|
-1.10 / -1.06%
|
103.00
|
103.00
|
101.70
|
102.40
|
102.16
|
67.42
|
216,420
|
|
9/24/2019
|
0.00 / 0.00%
|
103.90
|
104.60
|
103.00
|
103.50
|
103.90
|
68.14
|
229,570
|
|
9/23/2019
|
+0.70 / +0.68%
|
102.80
|
104.60
|
102.80
|
103.50
|
103.91
|
68.14
|
257,330
|
|
9/20/2019
|
-1.00 / -0.96%
|
103.80
|
104.70
|
102.60
|
102.80
|
103.31
|
67.68
|
276,350
|
|
9/19/2019
|
-0.20 / -0.19%
|
103.00
|
103.80
|
102.90
|
103.80
|
103.30
|
68.34
|
266,300
|
|
9/18/2019
|
-2.90 / -2.71%
|
106.00
|
106.00
|
103.70
|
104.00
|
104.53
|
68.47
|
768,570
|
|
9/17/2019
|
+3.50 / +3.38%
|
104.00
|
107.00
|
103.50
|
106.90
|
105.21
|
70.38
|
836,730
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|