|
|
Closing price on 12/17/2024
|
|
| Open |
68.10 |
| High |
68.50 |
| Low |
68.00 |
| Volume |
412,900 |
| Split-adjusted Price |
68.00 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2024
|
-0.10 / -0.15%
|
68.10
|
68.50
|
68.00
|
68.00
|
68.11
|
68.00
|
412,900
|
|
|
12/16/2024
|
-0.30 / -0.44%
|
68.50
|
68.60
|
68.10
|
68.10
|
68.26
|
68.10
|
350,100
|
|
|
12/13/2024
|
-0.10 / -0.15%
|
68.50
|
68.60
|
68.20
|
68.40
|
68.39
|
68.40
|
348,000
|
|
|
12/12/2024
|
-0.20 / -0.29%
|
68.80
|
69.00
|
68.50
|
68.50
|
68.65
|
68.50
|
516,000
|
|
|
12/11/2024
|
-0.30 / -0.43%
|
69.00
|
69.20
|
68.60
|
68.70
|
68.78
|
68.70
|
539,000
|
|
|
12/10/2024
|
-0.30 / -0.43%
|
69.40
|
69.60
|
69.00
|
69.00
|
69.16
|
69.00
|
402,500
|
|
|
12/9/2024
|
+0.10 / +0.14%
|
69.50
|
69.50
|
69.20
|
69.30
|
69.30
|
69.30
|
395,900
|
|
|
12/6/2024
|
+0.30 / +0.44%
|
69.90
|
69.90
|
69.00
|
69.20
|
69.46
|
69.20
|
430,800
|
|
|
12/5/2024
|
+0.30 / +0.44%
|
68.70
|
69.80
|
68.50
|
68.90
|
69.17
|
68.90
|
630,900
|
|
|
12/4/2024
|
-0.10 / -0.15%
|
68.70
|
69.20
|
68.50
|
68.60
|
68.80
|
68.60
|
308,300
|
|
|
12/3/2024
|
-0.50 / -0.72%
|
69.30
|
69.60
|
68.70
|
68.70
|
68.98
|
68.70
|
634,300
|
|
|
12/2/2024
|
-0.40 / -0.57%
|
69.70
|
69.80
|
69.00
|
69.20
|
69.32
|
69.20
|
404,200
|
|
|
11/29/2024
|
+0.30 / +0.43%
|
69.30
|
69.80
|
69.20
|
69.60
|
69.55
|
69.60
|
283,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
69.30
|
70.00
|
69.30
|
69.30
|
69.71
|
69.30
|
542,900
|
|
|
11/27/2024
|
-0.30 / -0.43%
|
69.80
|
69.80
|
69.00
|
69.30
|
69.34
|
69.30
|
417,500
|
|
|
11/26/2024
|
+0.30 / +0.43%
|
69.40
|
69.90
|
69.40
|
69.60
|
69.65
|
69.60
|
448,200
|
|
|
11/25/2024
|
+0.10 / +0.14%
|
69.40
|
70.30
|
69.30
|
69.30
|
69.85
|
69.30
|
901,200
|
|
|
11/22/2024
|
+1.00 / +1.47%
|
68.60
|
70.60
|
68.60
|
69.20
|
69.71
|
69.20
|
1,015,100
|
|
|
11/21/2024
|
+0.60 / +0.89%
|
67.80
|
68.60
|
67.80
|
68.20
|
68.16
|
68.20
|
1,167,900
|
|
|
11/20/2024
|
-0.30 / -0.44%
|
67.90
|
68.40
|
67.50
|
67.60
|
67.92
|
67.60
|
711,800
|
|
|
11/19/2024
|
-1.10 / -1.59%
|
69.50
|
69.70
|
67.90
|
67.90
|
68.74
|
67.90
|
693,100
|
|
|
11/18/2024
|
+0.40 / +0.58%
|
68.60
|
69.10
|
68.30
|
69.00
|
68.64
|
69.00
|
936,700
|
|
|
11/15/2024
|
-0.40 / -0.58%
|
68.90
|
69.40
|
68.60
|
68.60
|
68.93
|
68.60
|
774,000
|
|
|
11/14/2024
|
-0.50 / -0.72%
|
69.20
|
70.30
|
69.00
|
69.00
|
69.79
|
69.00
|
543,800
|
|
|
11/13/2024
|
-0.30 / -0.43%
|
70.00
|
70.00
|
68.00
|
69.50
|
69.28
|
69.50
|
827,600
|
|
|
11/12/2024
|
-0.30 / -0.43%
|
70.10
|
70.50
|
69.80
|
69.80
|
70.14
|
69.80
|
425,500
|
|
|
11/11/2024
|
+0.10 / +0.14%
|
70.10
|
70.50
|
70.00
|
70.10
|
70.21
|
70.10
|
544,200
|
|
|
11/8/2024
|
-0.10 / -0.14%
|
70.20
|
70.80
|
70.00
|
70.00
|
70.27
|
70.00
|
428,800
|
|
|
11/7/2024
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.10
|
70.10
|
70.62
|
70.10
|
372,800
|
|
|
11/6/2024
|
+0.50 / +0.72%
|
70.00
|
71.10
|
69.90
|
70.10
|
70.44
|
70.10
|
501,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|