|
|
Closing price on 12/16/2020
|
|
| Open |
86.00 |
| High |
86.40 |
| Low |
85.10 |
| Volume |
773,810 |
| Split-adjusted Price |
59.26 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2020
|
+0.40 / +0.47%
|
86.00
|
86.40
|
85.10
|
85.80
|
85.72
|
59.26
|
773,810
|
|
|
12/15/2020
|
-1.60 / -1.84%
|
86.50
|
86.90
|
85.20
|
85.40
|
85.95
|
58.98
|
1,095,430
|
|
|
12/14/2020
|
+0.90 / +1.05%
|
86.10
|
87.20
|
85.80
|
87.00
|
86.62
|
60.09
|
860,080
|
|
|
12/11/2020
|
+1.70 / +2.01%
|
85.60
|
86.10
|
84.70
|
86.10
|
85.40
|
59.47
|
944,520
|
|
|
12/10/2020
|
-1.70 / -1.97%
|
86.10
|
86.40
|
84.40
|
84.40
|
85.29
|
58.29
|
1,315,890
|
|
|
12/9/2020
|
0.00 / 0.00%
|
86.00
|
87.60
|
85.50
|
86.10
|
85.60
|
59.47
|
1,175,190
|
|
|
12/8/2020
|
-0.20 / -0.23%
|
86.50
|
86.50
|
85.50
|
86.10
|
86.01
|
59.47
|
1,140,540
|
|
|
12/7/2020
|
+0.80 / +0.94%
|
85.70
|
86.40
|
85.10
|
86.30
|
85.70
|
59.60
|
1,570,120
|
|
|
12/4/2020
|
+1.00 / +1.18%
|
85.00
|
86.40
|
84.50
|
85.50
|
85.45
|
59.05
|
1,502,870
|
|
|
12/3/2020
|
+0.50 / +0.60%
|
84.00
|
84.90
|
83.50
|
84.50
|
84.12
|
58.36
|
978,850
|
|
|
12/2/2020
|
+0.50 / +0.60%
|
83.50
|
84.50
|
82.70
|
84.00
|
83.53
|
58.02
|
983,710
|
|
|
12/1/2020
|
0.00 / 0.00%
|
82.00
|
84.70
|
81.80
|
83.50
|
82.95
|
57.67
|
1,332,900
|
|
|
11/30/2020
|
0.00 / 0.00%
|
83.60
|
86.10
|
83.50
|
83.50
|
84.57
|
57.67
|
1,332,670
|
|
|
11/27/2020
|
+0.20 / +0.24%
|
83.50
|
83.50
|
82.70
|
83.50
|
83.09
|
57.67
|
947,930
|
|
|
11/26/2020
|
+0.60 / +0.73%
|
82.50
|
83.40
|
81.70
|
83.30
|
82.78
|
57.53
|
1,099,520
|
|
|
11/25/2020
|
+0.20 / +0.24%
|
83.60
|
83.70
|
82.70
|
82.70
|
83.13
|
57.12
|
1,428,530
|
|
|
11/24/2020
|
-1.00 / -1.20%
|
83.50
|
83.80
|
81.00
|
82.50
|
82.45
|
56.98
|
1,824,250
|
|
|
11/23/2020
|
+1.70 / +2.08%
|
82.10
|
83.50
|
81.20
|
83.50
|
82.42
|
57.67
|
1,796,080
|
|
|
11/20/2020
|
-0.30 / -0.37%
|
81.50
|
82.20
|
80.90
|
81.80
|
81.48
|
56.50
|
1,207,780
|
|
|
11/19/2020
|
+2.10 / +2.63%
|
80.40
|
84.30
|
80.40
|
82.10
|
82.59
|
56.70
|
2,283,360
|
|
|
11/18/2020
|
+4.50 / +5.96%
|
75.60
|
80.00
|
75.10
|
80.00
|
77.88
|
55.25
|
3,450,740
|
|
|
11/17/2020
|
+3.00 / +4.14%
|
73.00
|
75.50
|
72.90
|
75.50
|
74.41
|
52.14
|
2,192,600
|
|
|
11/16/2020
|
-1.00 / -1.36%
|
73.90
|
74.00
|
72.50
|
72.50
|
73.37
|
50.07
|
1,255,550
|
|
|
11/13/2020
|
+0.10 / +0.14%
|
73.10
|
73.50
|
72.70
|
73.50
|
73.15
|
50.76
|
896,800
|
|
|
11/12/2020
|
+0.20 / +0.27%
|
73.50
|
74.00
|
73.10
|
73.40
|
73.46
|
50.69
|
547,590
|
|
|
11/11/2020
|
+1.00 / +1.39%
|
73.30
|
73.80
|
72.90
|
73.20
|
73.35
|
50.56
|
1,594,170
|
|
|
11/10/2020
|
+0.80 / +1.12%
|
73.60
|
73.80
|
72.20
|
72.20
|
73.27
|
49.87
|
1,271,490
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|