|
Closing price on 12/16/2022
|
|
| Open |
106.30 |
| High |
107.90 |
| Low |
105.80 |
| Volume |
256,100 |
| Split-adjusted Price |
77.87 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2022
|
+0.10 / +0.09%
|
106.30
|
107.90
|
105.80
|
106.40
|
106.43
|
77.87
|
256,100
|
|
|
12/15/2022
|
-1.20 / -1.12%
|
107.00
|
108.00
|
105.60
|
106.30
|
106.75
|
77.80
|
504,800
|
|
|
12/14/2022
|
+1.90 / +1.80%
|
106.60
|
108.00
|
106.50
|
107.50
|
107.18
|
78.68
|
297,500
|
|
|
12/13/2022
|
+0.60 / +0.57%
|
106.90
|
107.50
|
105.10
|
105.60
|
106.22
|
77.29
|
400,900
|
|
|
12/12/2022
|
-1.00 / -0.94%
|
108.00
|
108.40
|
105.00
|
105.00
|
106.79
|
76.85
|
350,200
|
|
|
12/9/2022
|
0.00 / 0.00%
|
107.90
|
108.50
|
106.00
|
106.00
|
106.90
|
77.58
|
374,700
|
|
|
12/8/2022
|
-0.80 / -0.75%
|
108.10
|
110.90
|
106.00
|
106.00
|
107.99
|
77.58
|
465,900
|
|
|
12/7/2022
|
-2.70 / -2.47%
|
109.50
|
111.50
|
106.80
|
106.80
|
109.07
|
78.17
|
429,900
|
|
|
12/6/2022
|
-3.70 / -3.27%
|
113.00
|
113.50
|
109.00
|
109.50
|
110.89
|
80.14
|
494,500
|
|
|
12/5/2022
|
+2.00 / +1.80%
|
113.00
|
113.60
|
110.70
|
113.20
|
112.68
|
82.85
|
500,600
|
|
|
12/2/2022
|
+4.70 / +4.41%
|
106.50
|
113.00
|
106.50
|
111.20
|
110.97
|
81.39
|
572,000
|
|
|
12/1/2022
|
-3.70 / -3.36%
|
112.00
|
112.00
|
105.00
|
106.50
|
109.12
|
77.95
|
514,400
|
|
|
11/30/2022
|
-1.80 / -1.61%
|
112.00
|
112.00
|
110.00
|
110.20
|
110.73
|
80.66
|
282,900
|
|
|
11/29/2022
|
-0.10 / -0.09%
|
112.00
|
113.90
|
108.90
|
112.00
|
111.29
|
81.97
|
405,200
|
|
|
11/28/2022
|
+7.30 / +6.97%
|
104.80
|
112.10
|
104.00
|
112.10
|
109.03
|
82.05
|
470,200
|
|
|
11/25/2022
|
-1.00 / -0.95%
|
107.00
|
107.50
|
104.00
|
104.80
|
105.24
|
76.70
|
398,800
|
|
|
11/24/2022
|
-2.40 / -2.22%
|
109.00
|
109.00
|
105.00
|
105.80
|
106.59
|
77.44
|
474,500
|
|
|
11/23/2022
|
-1.00 / -0.92%
|
109.60
|
111.70
|
108.00
|
108.20
|
109.22
|
79.19
|
227,700
|
|
|
11/22/2022
|
-2.10 / -1.89%
|
111.10
|
114.90
|
109.10
|
109.20
|
111.49
|
79.92
|
314,100
|
|
|
11/21/2022
|
-3.00 / -2.62%
|
114.30
|
114.50
|
110.50
|
111.30
|
111.87
|
81.46
|
172,200
|
|
|
11/18/2022
|
-5.40 / -4.51%
|
119.10
|
119.40
|
112.00
|
114.30
|
114.01
|
83.66
|
398,600
|
|
|
11/17/2022
|
+2.70 / +2.31%
|
115.60
|
120.00
|
115.60
|
119.70
|
118.99
|
87.61
|
442,400
|
|
|
11/16/2022
|
+5.50 / +4.93%
|
105.50
|
117.00
|
105.50
|
117.00
|
113.92
|
85.63
|
464,700
|
|
|
11/15/2022
|
-2.30 / -2.02%
|
113.80
|
114.50
|
109.00
|
111.50
|
112.35
|
81.61
|
421,000
|
|
|
11/14/2022
|
-0.10 / -0.09%
|
113.70
|
116.00
|
110.80
|
113.80
|
114.12
|
83.29
|
540,400
|
|
|
11/11/2022
|
+0.50 / +0.44%
|
113.60
|
116.50
|
113.60
|
113.90
|
115.56
|
83.36
|
266,000
|
|
|
11/10/2022
|
-3.00 / -2.58%
|
115.10
|
116.80
|
110.00
|
113.40
|
114.63
|
83.00
|
376,200
|
|
|
11/9/2022
|
+2.00 / +1.75%
|
114.50
|
117.50
|
114.40
|
116.40
|
116.56
|
85.19
|
404,800
|
|
|
11/8/2022
|
+1.50 / +1.33%
|
113.90
|
115.00
|
112.90
|
114.40
|
114.23
|
83.73
|
381,600
|
|
|
11/7/2022
|
+1.90 / +1.71%
|
111.50
|
113.50
|
111.50
|
112.90
|
112.54
|
82.63
|
404,900
|
|
|