|
Closing price on 11/14/2023
|
|
| Open |
79.30 |
| High |
79.70 |
| Low |
78.50 |
| Volume |
445,500 |
| Split-adjusted Price |
67.76 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2023
|
+0.10 / +0.13%
|
79.30
|
79.70
|
78.50
|
79.10
|
79.08
|
67.76
|
445,500
|
|
|
11/13/2023
|
+0.30 / +0.38%
|
79.00
|
79.50
|
78.60
|
79.00
|
78.95
|
67.67
|
306,300
|
|
|
11/10/2023
|
-1.30 / -1.63%
|
79.00
|
80.00
|
78.50
|
78.70
|
78.86
|
67.41
|
525,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
80.00
|
80.40
|
79.00
|
80.00
|
79.60
|
68.53
|
628,100
|
|
|
11/8/2023
|
+1.20 / +1.52%
|
78.50
|
80.00
|
78.00
|
80.00
|
79.21
|
68.53
|
504,300
|
|
|
11/7/2023
|
-0.20 / -0.25%
|
79.00
|
80.40
|
78.50
|
78.80
|
79.41
|
67.50
|
309,800
|
|
|
11/6/2023
|
-0.10 / -0.13%
|
79.10
|
79.10
|
78.00
|
79.00
|
78.51
|
67.67
|
415,200
|
|
|
11/3/2023
|
-0.10 / -0.13%
|
79.40
|
79.70
|
78.30
|
79.10
|
78.86
|
67.76
|
455,300
|
|
|
11/2/2023
|
+2.30 / +2.99%
|
77.30
|
79.20
|
76.90
|
79.20
|
78.25
|
67.84
|
444,700
|
|
|
11/1/2023
|
+0.30 / +0.39%
|
77.50
|
77.50
|
76.30
|
76.90
|
76.62
|
65.87
|
296,600
|
|
|
10/31/2023
|
0.00 / 0.00%
|
76.60
|
77.10
|
76.00
|
76.60
|
76.48
|
65.62
|
355,200
|
|
|
10/30/2023
|
-1.00 / -1.29%
|
77.60
|
77.70
|
76.50
|
76.60
|
77.15
|
65.62
|
256,600
|
|
|
10/27/2023
|
+2.10 / +2.78%
|
76.50
|
78.50
|
75.60
|
77.60
|
76.93
|
66.47
|
377,800
|
|
|
10/26/2023
|
-4.90 / -6.09%
|
77.80
|
80.00
|
75.50
|
75.50
|
76.55
|
64.67
|
1,072,900
|
|
|
10/25/2023
|
-0.80 / -0.99%
|
81.00
|
81.40
|
80.40
|
80.40
|
80.93
|
68.87
|
462,300
|
|
|
10/24/2023
|
+0.60 / +0.74%
|
81.00
|
81.30
|
80.00
|
81.20
|
80.59
|
69.56
|
348,400
|
|
|
10/23/2023
|
-2.60 / -3.13%
|
83.30
|
83.30
|
80.40
|
80.60
|
81.15
|
69.04
|
467,400
|
|
|
10/20/2023
|
+1.30 / +1.59%
|
82.20
|
83.20
|
80.00
|
83.20
|
81.11
|
71.27
|
812,700
|
|
|
10/19/2023
|
-1.10 / -1.33%
|
83.00
|
83.50
|
81.90
|
81.90
|
82.60
|
70.16
|
638,800
|
|
|
10/18/2023
|
-2.20 / -2.58%
|
85.00
|
85.10
|
81.50
|
83.00
|
83.96
|
71.10
|
792,800
|
|
|
10/17/2023
|
-1.70 / -1.96%
|
86.70
|
86.90
|
85.20
|
85.20
|
85.99
|
72.98
|
454,400
|
|
|
10/16/2023
|
+1.10 / +1.28%
|
86.50
|
87.90
|
86.50
|
86.90
|
87.20
|
74.44
|
874,500
|
|
|
10/13/2023
|
-0.20 / -0.23%
|
85.10
|
86.00
|
84.40
|
85.80
|
85.20
|
73.50
|
431,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
86.40
|
86.40
|
85.00
|
86.00
|
85.43
|
73.67
|
639,900
|
|
|
10/11/2023
|
-0.40 / -0.46%
|
87.00
|
87.50
|
85.50
|
86.00
|
86.25
|
73.67
|
717,500
|
|
|
10/10/2023
|
-0.20 / -0.23%
|
87.20
|
88.20
|
85.40
|
86.40
|
87.00
|
74.01
|
986,100
|
|
|
10/9/2023
|
+2.40 / +2.85%
|
86.50
|
87.30
|
85.50
|
86.60
|
86.71
|
74.18
|
514,800
|
|
|
10/6/2023
|
0.00 / 0.00%
|
84.10
|
84.20
|
83.00
|
84.20
|
83.53
|
72.13
|
350,400
|
|
|
10/5/2023
|
-1.60 / -1.86%
|
85.70
|
85.80
|
84.20
|
84.20
|
84.91
|
72.13
|
589,900
|
|
|
10/4/2023
|
-0.50 / -0.58%
|
86.00
|
86.50
|
85.80
|
85.80
|
86.11
|
73.50
|
603,600
|
|
|