|
Closing price on 11/19/2018
|
|
| Open |
95.00 |
| High |
97.00 |
| Low |
95.00 |
| Volume |
516,050 |
| Split-adjusted Price |
60.83 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
+1.40 / +1.47%
|
95.00
|
97.00
|
95.00
|
96.40
|
96.24
|
60.83
|
516,050
|
|
|
11/16/2018
|
+4.60 / +5.09%
|
92.50
|
95.00
|
91.30
|
95.00
|
93.12
|
59.95
|
580,710
|
|
|
11/15/2018
|
+0.20 / +0.22%
|
91.90
|
93.00
|
90.10
|
90.40
|
90.94
|
57.04
|
612,630
|
|
|
11/14/2018
|
-3.70 / -3.94%
|
92.00
|
93.50
|
89.00
|
90.20
|
91.06
|
56.92
|
807,750
|
|
|
11/13/2018
|
-2.70 / -2.80%
|
93.40
|
94.80
|
93.10
|
93.90
|
93.91
|
59.25
|
438,310
|
|
|
11/12/2018
|
+1.60 / +1.68%
|
95.00
|
97.40
|
93.50
|
96.60
|
95.66
|
60.95
|
438,100
|
|
|
11/9/2018
|
-5.10 / -5.09%
|
99.60
|
99.60
|
95.00
|
95.00
|
97.50
|
59.95
|
681,560
|
|
|
11/8/2018
|
+0.30 / +0.30%
|
102.00
|
102.00
|
100.10
|
100.10
|
100.77
|
63.16
|
229,280
|
|
|
11/7/2018
|
-2.10 / -2.06%
|
100.80
|
102.00
|
99.10
|
99.80
|
100.39
|
62.97
|
605,260
|
|
|
11/6/2018
|
-0.40 / -0.39%
|
103.70
|
104.40
|
101.60
|
101.90
|
103.21
|
64.30
|
413,030
|
|
|
11/5/2018
|
-0.40 / -0.39%
|
101.50
|
102.50
|
99.90
|
102.30
|
101.22
|
64.55
|
460,360
|
|
|
11/2/2018
|
+1.20 / +1.18%
|
101.30
|
102.90
|
99.50
|
102.70
|
101.52
|
64.80
|
665,140
|
|
|
11/1/2018
|
-2.50 / -2.40%
|
103.00
|
103.40
|
101.30
|
101.50
|
102.27
|
64.05
|
282,450
|
|
|
10/31/2018
|
+5.00 / +5.05%
|
100.50
|
104.00
|
100.00
|
104.00
|
101.92
|
65.62
|
516,660
|
|
|
10/30/2018
|
+2.00 / +2.06%
|
96.60
|
99.50
|
96.20
|
99.00
|
97.69
|
62.47
|
526,490
|
|
|
10/29/2018
|
-4.80 / -4.72%
|
101.60
|
101.70
|
95.50
|
97.00
|
97.78
|
61.21
|
481,650
|
|
|
10/26/2018
|
0.00 / 0.00%
|
104.00
|
104.30
|
101.80
|
101.80
|
103.08
|
64.24
|
544,690
|
|
|
10/25/2018
|
0.00 / 0.00%
|
97.00
|
102.00
|
95.10
|
101.80
|
98.35
|
64.24
|
695,670
|
|
|
10/24/2018
|
-7.60 / -6.95%
|
107.10
|
108.30
|
101.80
|
101.80
|
104.63
|
64.24
|
798,130
|
|
|
10/23/2018
|
-2.60 / -2.32%
|
112.00
|
112.00
|
106.10
|
109.40
|
109.31
|
69.03
|
384,490
|
|
|
10/22/2018
|
0.00 / 0.00%
|
113.00
|
114.60
|
112.00
|
112.00
|
113.55
|
70.67
|
341,980
|
|
|
10/19/2018
|
-2.50 / -2.18%
|
110.00
|
113.80
|
110.00
|
112.00
|
111.14
|
70.67
|
654,420
|
|
|
10/18/2018
|
-2.60 / -2.22%
|
116.10
|
116.50
|
114.50
|
114.50
|
115.31
|
72.25
|
242,460
|
|
|
10/17/2018
|
+0.30 / +0.26%
|
119.00
|
119.50
|
116.80
|
117.10
|
117.50
|
73.89
|
892,070
|
|
|
10/16/2018
|
+1.80 / +1.57%
|
115.00
|
118.40
|
114.90
|
116.80
|
116.74
|
73.70
|
316,710
|
|
|
10/15/2018
|
-4.90 / -4.09%
|
118.00
|
120.00
|
115.00
|
115.00
|
117.40
|
72.57
|
473,420
|
|
|
10/12/2018
|
+7.30 / +6.48%
|
112.60
|
119.90
|
108.00
|
119.90
|
114.66
|
75.66
|
739,450
|
|
|
10/11/2018
|
-8.40 / -6.94%
|
112.80
|
116.80
|
112.60
|
112.60
|
113.77
|
71.05
|
944,220
|
|
|
10/10/2018
|
+1.70 / +1.42%
|
120.00
|
121.10
|
119.30
|
121.00
|
120.38
|
76.35
|
185,290
|
|
|
10/9/2018
|
+2.80 / +2.40%
|
120.00
|
120.00
|
117.90
|
119.30
|
118.95
|
75.28
|
169,930
|
|
|