|
|
Closing price on 11/30/2021
|
|
| Open |
100.10 |
| High |
101.70 |
| Low |
98.30 |
| Volume |
1,391,100 |
| Split-adjusted Price |
70.04 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2021
|
-1.10 / -1.11%
|
100.10
|
101.70
|
98.30
|
98.30
|
99.45
|
70.04
|
1,391,100
|
|
|
11/29/2021
|
-2.60 / -2.55%
|
97.60
|
101.10
|
97.60
|
99.40
|
99.89
|
70.82
|
1,292,000
|
|
|
11/26/2021
|
-1.90 / -1.83%
|
103.90
|
104.00
|
101.60
|
102.00
|
102.71
|
72.67
|
1,286,000
|
|
|
11/25/2021
|
+0.90 / +0.87%
|
103.60
|
105.10
|
102.80
|
103.90
|
104.00
|
74.03
|
657,700
|
|
|
11/24/2021
|
-1.60 / -1.53%
|
106.70
|
106.90
|
103.00
|
103.00
|
104.83
|
73.38
|
922,700
|
|
|
11/23/2021
|
+2.50 / +2.45%
|
102.50
|
105.50
|
102.50
|
104.60
|
104.03
|
74.52
|
768,400
|
|
|
11/22/2021
|
-3.90 / -3.68%
|
104.00
|
106.30
|
101.60
|
102.10
|
103.60
|
72.74
|
1,430,700
|
|
|
11/19/2021
|
-7.80 / -6.85%
|
113.80
|
114.00
|
105.90
|
106.00
|
109.26
|
75.52
|
2,985,400
|
|
|
11/18/2021
|
-3.60 / -3.07%
|
116.00
|
117.00
|
113.80
|
113.80
|
115.21
|
81.08
|
1,277,500
|
|
|
11/17/2021
|
+0.70 / +0.60%
|
117.00
|
118.70
|
116.80
|
117.40
|
117.80
|
83.64
|
701,200
|
|
|
11/16/2021
|
-2.20 / -1.85%
|
118.00
|
120.20
|
116.30
|
116.70
|
118.45
|
83.15
|
1,565,600
|
|
|
11/15/2021
|
+0.80 / +0.68%
|
119.00
|
119.90
|
114.70
|
118.90
|
116.42
|
84.71
|
2,157,500
|
|
|
11/12/2021
|
-0.90 / -0.76%
|
119.20
|
120.90
|
116.40
|
118.10
|
118.15
|
84.14
|
1,367,300
|
|
|
11/11/2021
|
-1.40 / -1.16%
|
120.00
|
122.00
|
117.40
|
119.00
|
119.06
|
84.78
|
1,924,700
|
|
|
11/10/2021
|
+1.20 / +1.01%
|
120.10
|
122.70
|
119.00
|
120.40
|
120.67
|
85.78
|
1,064,600
|
|
|
11/9/2021
|
-3.80 / -3.09%
|
120.80
|
124.00
|
119.00
|
119.20
|
120.94
|
84.93
|
1,743,500
|
|
|
11/8/2021
|
+0.60 / +0.49%
|
123.80
|
123.90
|
119.20
|
123.00
|
121.07
|
87.63
|
1,648,200
|
|
|
11/5/2021
|
+5.30 / +4.53%
|
118.00
|
123.60
|
116.30
|
122.40
|
119.84
|
87.21
|
1,613,800
|
|
|
11/4/2021
|
-2.90 / -2.42%
|
118.10
|
122.00
|
117.00
|
117.10
|
118.64
|
83.43
|
1,660,900
|
|
|
11/3/2021
|
-1.60 / -1.32%
|
121.60
|
122.90
|
118.50
|
120.00
|
120.33
|
85.50
|
1,911,200
|
|
|
11/2/2021
|
+0.30 / +0.25%
|
122.90
|
122.90
|
120.30
|
121.60
|
121.41
|
86.64
|
1,507,400
|
|
|
11/1/2021
|
-3.20 / -2.57%
|
124.60
|
127.00
|
121.00
|
121.30
|
123.69
|
86.42
|
2,076,500
|
|
|
10/29/2021
|
-0.50 / -0.40%
|
124.00
|
127.50
|
121.50
|
124.50
|
124.18
|
88.70
|
1,159,800
|
|
|
10/28/2021
|
+3.30 / +2.71%
|
121.50
|
128.40
|
119.30
|
125.00
|
124.38
|
89.06
|
2,341,300
|
|
|
10/27/2021
|
+7.90 / +6.94%
|
115.20
|
121.70
|
114.70
|
121.70
|
118.92
|
86.71
|
4,176,900
|
|
|
10/26/2021
|
+1.80 / +1.61%
|
113.00
|
115.10
|
112.40
|
113.80
|
113.98
|
81.08
|
2,367,100
|
|
|
10/25/2021
|
-0.10 / -0.09%
|
113.00
|
115.20
|
111.70
|
112.00
|
113.53
|
79.80
|
2,117,000
|
|
|
10/22/2021
|
-0.10 / -0.09%
|
112.40
|
113.90
|
110.70
|
112.10
|
111.97
|
79.87
|
1,280,800
|
|
|
10/21/2021
|
-2.30 / -2.01%
|
115.00
|
115.40
|
112.00
|
112.20
|
113.11
|
79.94
|
1,640,500
|
|
|
10/20/2021
|
0.00 / 0.00%
|
115.40
|
115.40
|
110.50
|
114.50
|
113.28
|
81.58
|
1,708,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|