|
Closing price on 11/17/2020
|
|
Open |
73.00 |
High |
75.50 |
Low |
72.90 |
Volume |
2,192,600 |
Split-adjusted Price |
52.14 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2020
|
+3.00 / +4.14%
|
73.00
|
75.50
|
72.90
|
75.50
|
74.41
|
52.14
|
2,192,600
|
|
11/16/2020
|
-1.00 / -1.36%
|
73.90
|
74.00
|
72.50
|
72.50
|
73.37
|
50.07
|
1,255,550
|
|
11/13/2020
|
+0.10 / +0.14%
|
73.10
|
73.50
|
72.70
|
73.50
|
73.15
|
50.76
|
896,800
|
|
11/12/2020
|
+0.20 / +0.27%
|
73.50
|
74.00
|
73.10
|
73.40
|
73.46
|
50.69
|
547,590
|
|
11/11/2020
|
+1.00 / +1.39%
|
73.30
|
73.80
|
72.90
|
73.20
|
73.35
|
50.56
|
1,594,170
|
|
11/10/2020
|
+0.80 / +1.12%
|
73.60
|
73.80
|
72.20
|
72.20
|
73.27
|
49.87
|
1,271,490
|
|
11/9/2020
|
+0.60 / +0.85%
|
71.00
|
71.80
|
71.00
|
71.40
|
71.45
|
49.31
|
717,480
|
|
11/6/2020
|
-0.70 / -0.98%
|
71.40
|
71.80
|
70.70
|
70.80
|
71.03
|
48.90
|
474,350
|
|
11/5/2020
|
-0.40 / -0.56%
|
72.00
|
72.00
|
71.30
|
71.50
|
71.72
|
49.38
|
432,170
|
|
11/4/2020
|
+1.70 / +2.42%
|
70.90
|
72.50
|
70.80
|
71.90
|
71.76
|
49.66
|
577,270
|
|
11/3/2020
|
+0.50 / +0.72%
|
70.00
|
71.20
|
69.90
|
70.20
|
70.25
|
48.48
|
975,380
|
|
11/2/2020
|
-0.70 / -0.99%
|
70.50
|
70.80
|
69.40
|
69.70
|
69.95
|
48.14
|
926,540
|
|
10/30/2020
|
-0.60 / -0.85%
|
72.00
|
72.00
|
70.00
|
70.40
|
70.72
|
48.62
|
786,390
|
|
10/29/2020
|
-0.90 / -1.25%
|
71.70
|
72.20
|
71.00
|
71.00
|
71.44
|
49.04
|
779,650
|
|
10/28/2020
|
-0.10 / -0.14%
|
72.00
|
72.70
|
71.70
|
71.90
|
72.22
|
49.66
|
776,140
|
|
10/27/2020
|
0.00 / 0.00%
|
72.40
|
72.60
|
71.90
|
72.00
|
72.21
|
49.73
|
653,240
|
|
10/26/2020
|
-1.50 / -2.04%
|
73.60
|
74.00
|
72.00
|
72.00
|
73.29
|
49.73
|
649,920
|
|
10/23/2020
|
-0.20 / -0.27%
|
73.80
|
74.20
|
73.40
|
73.50
|
73.67
|
50.76
|
606,780
|
|
10/22/2020
|
+1.40 / +1.94%
|
72.30
|
73.70
|
71.90
|
73.70
|
72.28
|
50.90
|
796,300
|
|
10/21/2020
|
-0.30 / -0.41%
|
73.00
|
73.40
|
72.30
|
72.30
|
72.74
|
49.93
|
950,020
|
|
10/20/2020
|
-1.40 / -1.89%
|
73.50
|
74.00
|
72.50
|
72.60
|
73.14
|
50.14
|
1,119,350
|
|
10/19/2020
|
-1.40 / -1.86%
|
75.50
|
76.00
|
73.90
|
74.00
|
74.68
|
51.11
|
1,196,620
|
|
10/16/2020
|
+0.40 / +0.53%
|
75.00
|
76.00
|
74.40
|
75.40
|
75.30
|
52.08
|
1,091,120
|
|
10/15/2020
|
-0.20 / -0.27%
|
76.00
|
76.90
|
75.00
|
75.00
|
76.00
|
51.80
|
1,377,170
|
|
10/14/2020
|
+0.20 / +0.27%
|
75.50
|
76.20
|
74.90
|
75.20
|
75.58
|
51.94
|
1,263,470
|
|
10/13/2020
|
0.00 / 0.00%
|
75.10
|
75.70
|
74.70
|
75.00
|
75.24
|
51.80
|
596,720
|
|
10/12/2020
|
+0.70 / +0.94%
|
74.30
|
76.60
|
74.00
|
75.00
|
75.53
|
51.80
|
1,917,010
|
|
10/9/2020
|
-0.30 / -0.40%
|
75.00
|
75.00
|
74.10
|
74.30
|
74.44
|
51.32
|
438,960
|
|
10/8/2020
|
+0.50 / +0.67%
|
74.90
|
75.20
|
74.10
|
74.60
|
74.69
|
51.52
|
774,540
|
|
10/7/2020
|
+1.60 / +2.21%
|
72.50
|
75.30
|
72.20
|
74.10
|
74.45
|
51.18
|
2,294,270
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|