|
Closing price on 10/30/2015
|
|
| Open |
46.80 |
| High |
47.10 |
| Low |
46.60 |
| Volume |
379,850 |
| Split-adjusted Price |
22.43 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2015
|
+0.10 / +0.21%
|
46.80
|
47.10
|
46.60
|
46.80
|
46.82
|
22.43
|
379,850
|
|
|
10/29/2015
|
+0.40 / +0.86%
|
47.00
|
47.20
|
46.50
|
46.70
|
46.78
|
22.38
|
460,190
|
|
|
10/28/2015
|
+0.10 / +0.22%
|
46.20
|
46.50
|
46.10
|
46.30
|
46.30
|
22.19
|
430,180
|
|
|
10/27/2015
|
-0.60 / -1.28%
|
46.30
|
46.70
|
46.00
|
46.20
|
46.27
|
22.14
|
660,610
|
|
|
10/26/2015
|
-0.30 / -0.64%
|
47.00
|
47.50
|
46.80
|
46.80
|
46.95
|
22.43
|
363,720
|
|
|
10/23/2015
|
+0.40 / +0.86%
|
46.70
|
47.30
|
46.70
|
47.10
|
47.09
|
22.57
|
483,250
|
|
|
10/22/2015
|
0.00 / 0.00%
|
46.70
|
46.90
|
46.50
|
46.70
|
46.65
|
22.38
|
563,400
|
|
|
10/21/2015
|
-0.20 / -0.43%
|
47.00
|
47.00
|
46.60
|
46.70
|
46.79
|
22.38
|
279,680
|
|
|
10/20/2015
|
-0.30 / -0.64%
|
47.00
|
47.20
|
46.60
|
46.90
|
46.93
|
22.48
|
516,990
|
|
|
10/19/2015
|
-0.20 / -0.42%
|
47.50
|
47.50
|
47.10
|
47.20
|
47.22
|
22.62
|
273,490
|
|
|
10/16/2015
|
+0.10 / +0.21%
|
47.50
|
47.90
|
47.40
|
47.40
|
47.58
|
22.72
|
407,430
|
|
|
10/15/2015
|
+0.30 / +0.64%
|
46.70
|
47.30
|
46.70
|
47.30
|
46.93
|
22.67
|
179,650
|
|
|
10/14/2015
|
-0.50 / -1.05%
|
46.90
|
47.50
|
46.60
|
47.00
|
46.94
|
22.52
|
629,420
|
|
|
10/13/2015
|
-1.00 / -2.06%
|
47.70
|
47.90
|
47.40
|
47.50
|
47.66
|
22.76
|
706,460
|
|
|
10/12/2015
|
+0.20 / +0.41%
|
48.30
|
48.60
|
48.00
|
48.50
|
48.38
|
23.24
|
994,980
|
|
|
10/9/2015
|
+0.70 / +1.47%
|
48.20
|
49.20
|
48.00
|
48.30
|
48.45
|
23.15
|
958,020
|
|
|
10/8/2015
|
+0.10 / +0.21%
|
47.50
|
47.70
|
47.00
|
47.60
|
47.48
|
22.81
|
483,920
|
|
|
10/7/2015
|
+1.20 / +2.59%
|
47.50
|
48.50
|
47.40
|
47.50
|
47.72
|
22.76
|
1,225,250
|
|
|
10/6/2015
|
+0.50 / +1.09%
|
46.40
|
46.70
|
46.20
|
46.30
|
46.39
|
22.19
|
1,023,180
|
|
|
10/5/2015
|
+0.30 / +0.66%
|
45.50
|
45.90
|
45.40
|
45.80
|
45.79
|
21.95
|
589,040
|
|
|
10/2/2015
|
-0.20 / -0.44%
|
45.70
|
45.80
|
45.20
|
45.50
|
45.47
|
21.81
|
266,540
|
|
|
10/1/2015
|
-0.10 / -0.22%
|
45.80
|
46.70
|
45.70
|
45.70
|
46.05
|
21.90
|
326,600
|
|
|
9/30/2015
|
+0.10 / +0.22%
|
46.10
|
46.30
|
45.70
|
45.80
|
45.99
|
21.47
|
334,210
|
|
|
9/29/2015
|
-0.60 / -1.30%
|
46.00
|
46.00
|
45.00
|
45.70
|
45.65
|
21.42
|
419,360
|
|
|
9/28/2015
|
-1.20 / -2.53%
|
47.90
|
47.90
|
46.30
|
46.30
|
46.79
|
21.70
|
498,980
|
|
|
9/25/2015
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.50
|
47.50
|
47.60
|
22.27
|
245,050
|
|
|
9/24/2015
|
-0.60 / -1.25%
|
47.80
|
48.00
|
47.40
|
47.50
|
47.75
|
22.27
|
327,170
|
|
|
9/23/2015
|
+0.60 / +1.26%
|
47.50
|
48.20
|
47.40
|
48.10
|
47.71
|
22.55
|
308,250
|
|
|
9/22/2015
|
-0.30 / -0.63%
|
47.80
|
48.40
|
47.50
|
47.50
|
47.83
|
22.27
|
440,350
|
|
|
9/21/2015
|
-0.20 / -0.42%
|
47.80
|
48.20
|
47.20
|
47.80
|
47.49
|
22.41
|
343,530
|
|
|