|
|
Closing price on 11/5/2021
|
|
| Open |
118.00 |
| High |
123.60 |
| Low |
116.30 |
| Volume |
1,613,800 |
| Split-adjusted Price |
87.21 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/19/2021
|
-2.00 / -1.72%
|
116.00
|
117.50
|
114.00
|
114.50
|
116.05
|
81.58
|
1,065,700
|
|
|
10/18/2021
|
+4.50 / +4.02%
|
112.50
|
119.10
|
112.30
|
116.50
|
116.30
|
83.00
|
3,109,300
|
|
|
10/15/2021
|
+0.70 / +0.63%
|
112.00
|
113.00
|
111.50
|
112.00
|
112.13
|
79.80
|
1,099,600
|
|
|
10/14/2021
|
+0.30 / +0.27%
|
110.70
|
114.50
|
110.70
|
111.30
|
113.03
|
79.30
|
3,003,400
|
|
|
10/13/2021
|
-1.00 / -0.89%
|
112.50
|
112.50
|
110.00
|
111.00
|
110.92
|
79.08
|
1,789,300
|
|
|
10/12/2021
|
-0.50 / -0.44%
|
111.80
|
114.50
|
110.60
|
112.00
|
112.43
|
79.80
|
1,949,700
|
|
|
10/11/2021
|
+0.10 / +0.09%
|
112.60
|
113.00
|
110.10
|
112.50
|
111.43
|
80.15
|
2,279,900
|
|
|
10/8/2021
|
+1.40 / +1.26%
|
111.80
|
113.90
|
109.50
|
112.40
|
111.64
|
80.08
|
1,830,600
|
|
|
10/7/2021
|
-2.50 / -2.20%
|
111.00
|
113.00
|
109.50
|
111.00
|
111.04
|
79.08
|
2,255,400
|
|
|
10/6/2021
|
+4.50 / +4.13%
|
109.00
|
113.60
|
109.00
|
113.50
|
111.55
|
80.87
|
2,440,800
|
|
|
10/5/2021
|
+5.00 / +4.81%
|
107.00
|
109.90
|
105.50
|
109.00
|
106.89
|
77.66
|
2,090,000
|
|
|
10/4/2021
|
+0.50 / +0.48%
|
106.00
|
110.70
|
104.00
|
104.00
|
108.19
|
74.10
|
4,046,700
|
|
|
10/1/2021
|
+6.50 / +6.70%
|
96.00
|
103.70
|
95.90
|
103.50
|
100.27
|
73.74
|
5,318,670
|
|
|
9/30/2021
|
+0.20 / +0.21%
|
96.60
|
97.20
|
95.60
|
97.00
|
96.43
|
69.11
|
1,244,900
|
|
|
9/29/2021
|
+1.70 / +1.79%
|
95.50
|
98.40
|
95.30
|
96.80
|
96.74
|
68.97
|
2,756,300
|
|
|
9/28/2021
|
+5.10 / +5.67%
|
91.00
|
95.50
|
90.20
|
95.10
|
93.50
|
67.76
|
4,641,800
|
|
|
9/27/2021
|
-1.00 / -1.10%
|
92.40
|
92.50
|
90.00
|
90.00
|
91.40
|
64.12
|
1,124,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|