|
|
Closing price on 11/9/2020
|
|
| Open |
71.00 |
| High |
71.80 |
| Low |
71.00 |
| Volume |
717,480 |
| Split-adjusted Price |
49.31 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/6/2020
|
0.00 / 0.00%
|
72.80
|
73.20
|
72.40
|
72.50
|
72.76
|
50.07
|
763,230
|
|
|
10/5/2020
|
+0.60 / +0.83%
|
71.90
|
72.80
|
71.60
|
72.50
|
72.10
|
50.07
|
704,400
|
|
|
10/2/2020
|
-0.50 / -0.69%
|
72.40
|
72.50
|
71.10
|
71.90
|
71.91
|
49.66
|
612,860
|
|
|
10/1/2020
|
+1.10 / +1.54%
|
71.50
|
72.40
|
71.50
|
72.40
|
72.05
|
50.00
|
252,570
|
|
|
9/30/2020
|
-0.20 / -0.28%
|
71.50
|
72.00
|
71.30
|
71.30
|
71.51
|
49.24
|
615,450
|
|
|
9/29/2020
|
-0.70 / -0.97%
|
72.20
|
73.00
|
71.50
|
71.50
|
72.11
|
49.38
|
1,073,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|