|
Closing price on 10/3/2019
|
|
| Open |
103.00 |
| High |
103.00 |
| Low |
101.50 |
| Volume |
511,550 |
| Split-adjusted Price |
67.16 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2019
|
+2.40 / +2.38%
|
104.00
|
104.10
|
102.80
|
103.40
|
103.51
|
68.08
|
622,830
|
|
|
9/13/2019
|
+1.70 / +1.71%
|
99.00
|
101.70
|
99.00
|
101.00
|
100.52
|
66.50
|
260,180
|
|
|
9/12/2019
|
+0.60 / +0.61%
|
99.00
|
99.90
|
98.90
|
99.30
|
99.25
|
65.38
|
85,080
|
|
|
9/11/2019
|
-0.60 / -0.60%
|
99.30
|
99.50
|
98.50
|
98.70
|
98.99
|
64.98
|
170,960
|
|
|
9/10/2019
|
-0.80 / -0.80%
|
100.50
|
101.00
|
98.90
|
99.30
|
99.58
|
65.38
|
358,880
|
|
|
9/9/2019
|
-0.70 / -0.69%
|
100.20
|
101.00
|
100.10
|
100.10
|
100.45
|
65.90
|
100,280
|
|
|
9/6/2019
|
+0.30 / +0.30%
|
101.50
|
101.50
|
100.40
|
100.80
|
100.85
|
66.37
|
70,560
|
|
|
9/5/2019
|
+0.10 / +0.10%
|
101.50
|
102.00
|
100.40
|
100.50
|
101.06
|
66.17
|
109,840
|
|
|
9/4/2019
|
+0.60 / +0.60%
|
99.80
|
100.70
|
99.80
|
100.40
|
100.12
|
66.10
|
235,150
|
|
|
9/3/2019
|
-0.80 / -0.80%
|
100.70
|
100.70
|
97.00
|
99.80
|
99.93
|
65.71
|
159,010
|
|
|
8/30/2019
|
+0.10 / +0.10%
|
100.50
|
101.60
|
100.50
|
100.60
|
100.87
|
66.23
|
176,460
|
|
|
8/29/2019
|
-1.80 / -1.76%
|
101.00
|
101.80
|
100.50
|
100.50
|
100.89
|
66.17
|
205,170
|
|
|
8/28/2019
|
+0.40 / +0.39%
|
102.00
|
103.20
|
102.00
|
102.30
|
102.48
|
65.84
|
106,940
|
|
|
8/27/2019
|
+0.40 / +0.39%
|
102.80
|
102.80
|
101.50
|
101.90
|
102.15
|
65.58
|
150,750
|
|
|
8/26/2019
|
-2.50 / -2.40%
|
102.60
|
103.00
|
101.00
|
101.50
|
101.71
|
65.32
|
518,030
|
|
|
8/23/2019
|
-0.60 / -0.57%
|
105.00
|
105.00
|
102.90
|
104.00
|
103.75
|
66.93
|
293,260
|
|
|
8/22/2019
|
-0.60 / -0.57%
|
105.40
|
105.40
|
104.00
|
104.60
|
104.45
|
67.32
|
284,870
|
|
|