Closing price on 11/22/2023
|
|
Open |
79.00 |
High |
79.30 |
Low |
78.40 |
Volume |
481,600 |
Split-adjusted Price |
71.89 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2023
|
0.00 / 0.00%
|
79.00
|
79.30
|
78.40
|
79.00
|
78.76
|
71.89
|
481,600
|
|
11/21/2023
|
+0.70 / +0.89%
|
78.80
|
79.10
|
78.30
|
79.00
|
78.83
|
71.89
|
379,300
|
|
11/20/2023
|
-0.40 / -0.51%
|
77.70
|
78.90
|
77.60
|
78.30
|
78.18
|
71.26
|
572,600
|
|
11/17/2023
|
-1.30 / -1.63%
|
79.60
|
79.70
|
78.30
|
78.70
|
78.92
|
71.62
|
778,800
|
|
11/16/2023
|
-0.10 / -0.12%
|
79.90
|
80.00
|
79.00
|
80.00
|
79.33
|
72.80
|
652,000
|
|
11/15/2023
|
+1.00 / +1.26%
|
79.60
|
80.70
|
79.60
|
80.10
|
80.13
|
72.89
|
823,800
|
|
11/14/2023
|
+0.10 / +0.13%
|
79.30
|
79.70
|
78.50
|
79.10
|
79.08
|
71.98
|
445,500
|
|
11/13/2023
|
+0.30 / +0.38%
|
79.00
|
79.50
|
78.60
|
79.00
|
78.95
|
71.89
|
306,300
|
|
11/10/2023
|
-1.30 / -1.63%
|
79.00
|
80.00
|
78.50
|
78.70
|
78.86
|
71.62
|
525,700
|
|
11/9/2023
|
0.00 / 0.00%
|
80.00
|
80.40
|
79.00
|
80.00
|
79.60
|
72.80
|
628,100
|
|
11/8/2023
|
+1.20 / +1.52%
|
78.50
|
80.00
|
78.00
|
80.00
|
79.21
|
72.80
|
504,300
|
|
11/7/2023
|
-0.20 / -0.25%
|
79.00
|
80.40
|
78.50
|
78.80
|
79.41
|
71.71
|
309,800
|
|
11/6/2023
|
-0.10 / -0.13%
|
79.10
|
79.10
|
78.00
|
79.00
|
78.51
|
71.89
|
415,200
|
|
11/3/2023
|
-0.10 / -0.13%
|
79.40
|
79.70
|
78.30
|
79.10
|
78.86
|
71.98
|
455,300
|
|
11/2/2023
|
+2.30 / +2.99%
|
77.30
|
79.20
|
76.90
|
79.20
|
78.25
|
72.07
|
444,700
|
|
11/1/2023
|
+0.30 / +0.39%
|
77.50
|
77.50
|
76.30
|
76.90
|
76.62
|
69.98
|
296,600
|
|
10/31/2023
|
0.00 / 0.00%
|
76.60
|
77.10
|
76.00
|
76.60
|
76.48
|
69.71
|
355,200
|
|
10/30/2023
|
-1.00 / -1.29%
|
77.60
|
77.70
|
76.50
|
76.60
|
77.15
|
69.71
|
256,600
|
|
10/27/2023
|
+2.10 / +2.78%
|
76.50
|
78.50
|
75.60
|
77.60
|
76.93
|
70.62
|
377,800
|
|
10/26/2023
|
-4.90 / -6.09%
|
77.80
|
80.00
|
75.50
|
75.50
|
76.55
|
68.71
|
1,072,900
|
|
10/25/2023
|
-0.80 / -0.99%
|
81.00
|
81.40
|
80.40
|
80.40
|
80.93
|
73.17
|
462,300
|
|
10/24/2023
|
+0.60 / +0.74%
|
81.00
|
81.30
|
80.00
|
81.20
|
80.59
|
73.89
|
348,400
|
|
10/23/2023
|
-2.60 / -3.13%
|
83.30
|
83.30
|
80.40
|
80.60
|
81.15
|
73.35
|
467,400
|
|
10/20/2023
|
+1.30 / +1.59%
|
82.20
|
83.20
|
80.00
|
83.20
|
81.11
|
75.71
|
812,700
|
|
10/19/2023
|
-1.10 / -1.33%
|
83.00
|
83.50
|
81.90
|
81.90
|
82.60
|
74.53
|
638,800
|
|
10/18/2023
|
-2.20 / -2.58%
|
85.00
|
85.10
|
81.50
|
83.00
|
83.96
|
75.53
|
792,800
|
|
10/17/2023
|
-1.70 / -1.96%
|
86.70
|
86.90
|
85.20
|
85.20
|
85.99
|
77.53
|
454,400
|
|
10/16/2023
|
+1.10 / +1.28%
|
86.50
|
87.90
|
86.50
|
86.90
|
87.20
|
79.08
|
874,500
|
|
10/13/2023
|
-0.20 / -0.23%
|
85.10
|
86.00
|
84.40
|
85.80
|
85.20
|
78.08
|
431,800
|
|
10/12/2023
|
0.00 / 0.00%
|
86.40
|
86.40
|
85.00
|
86.00
|
85.43
|
78.26
|
639,900
|
|
|