|
Closing price on 10/5/2022
|
|
| Open |
106.10 |
| High |
108.90 |
| Low |
106.10 |
| Volume |
432,300 |
| Split-adjusted Price |
78.31 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2022
|
+2.20 / +1.97%
|
112.90
|
114.00
|
111.60
|
114.00
|
112.76
|
83.44
|
418,700
|
|
|
9/8/2022
|
-0.20 / -0.18%
|
113.00
|
113.50
|
110.60
|
111.80
|
111.88
|
81.83
|
315,200
|
|
|
9/7/2022
|
-4.50 / -3.86%
|
116.00
|
116.00
|
112.00
|
112.00
|
113.92
|
81.97
|
846,100
|
|
|
9/6/2022
|
+0.10 / +0.09%
|
117.50
|
117.80
|
116.40
|
116.50
|
116.71
|
85.27
|
247,300
|
|
|
9/5/2022
|
-0.70 / -0.60%
|
116.30
|
117.50
|
115.70
|
116.40
|
116.50
|
85.19
|
325,500
|
|
|
8/31/2022
|
-1.80 / -1.51%
|
117.80
|
119.00
|
116.90
|
117.10
|
117.53
|
85.71
|
429,300
|
|
|
8/30/2022
|
+1.40 / +1.19%
|
117.60
|
120.00
|
117.00
|
118.90
|
118.59
|
87.02
|
725,100
|
|
|
8/29/2022
|
+2.30 / +2.00%
|
114.20
|
117.50
|
114.20
|
117.50
|
115.84
|
86.00
|
669,800
|
|
|
8/26/2022
|
-1.30 / -1.12%
|
116.50
|
116.50
|
115.10
|
115.20
|
115.65
|
84.32
|
491,500
|
|
|
8/25/2022
|
-0.80 / -0.68%
|
117.90
|
119.00
|
116.50
|
116.50
|
117.50
|
85.27
|
424,500
|
|
|
8/24/2022
|
+0.30 / +0.26%
|
118.00
|
119.50
|
117.00
|
117.30
|
118.04
|
85.85
|
857,600
|
|
|
8/23/2022
|
+2.10 / +1.83%
|
115.50
|
117.30
|
115.50
|
117.00
|
116.54
|
85.63
|
896,500
|
|
|