|
|
Closing price on 12/25/2018
|
|
| Open |
84.50 |
| High |
86.50 |
| Low |
83.50 |
| Volume |
758,570 |
| Split-adjusted Price |
54.14 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2018
|
-3.20 / -3.60%
|
84.50
|
86.50
|
83.50
|
85.80
|
84.86
|
54.14
|
758,570
|
|
|
12/24/2018
|
-2.70 / -2.94%
|
91.10
|
91.30
|
89.00
|
89.00
|
90.11
|
56.16
|
718,380
|
|
|
12/21/2018
|
-1.80 / -1.93%
|
92.00
|
92.40
|
91.00
|
91.70
|
91.84
|
57.86
|
208,950
|
|
|
12/20/2018
|
+1.50 / +1.63%
|
91.60
|
93.50
|
91.60
|
93.50
|
92.62
|
59.00
|
303,240
|
|
|
12/19/2018
|
-1.50 / -1.60%
|
93.50
|
93.50
|
90.50
|
92.00
|
91.54
|
58.05
|
802,830
|
|
|
12/18/2018
|
+0.50 / +0.54%
|
91.00
|
93.50
|
90.80
|
93.50
|
91.78
|
59.00
|
818,850
|
|
|
12/17/2018
|
-2.80 / -2.92%
|
95.80
|
95.80
|
93.00
|
93.00
|
94.12
|
58.68
|
805,870
|
|
|
12/14/2018
|
-1.30 / -1.34%
|
97.30
|
98.00
|
95.50
|
95.80
|
97.10
|
60.45
|
584,180
|
|
|
12/13/2018
|
+0.10 / +0.10%
|
97.00
|
98.40
|
96.80
|
97.10
|
97.52
|
61.27
|
644,140
|
|
|
12/12/2018
|
+0.90 / +0.94%
|
96.10
|
97.60
|
96.10
|
97.00
|
96.97
|
61.21
|
466,030
|
|
|
12/11/2018
|
-1.60 / -1.64%
|
97.00
|
97.30
|
96.00
|
96.10
|
96.54
|
60.64
|
613,810
|
|
|
12/10/2018
|
+1.40 / +1.45%
|
96.50
|
99.00
|
96.20
|
97.70
|
97.36
|
61.65
|
1,017,190
|
|
|
12/7/2018
|
+1.20 / +1.26%
|
95.00
|
96.80
|
95.00
|
96.30
|
95.87
|
60.77
|
936,130
|
|
|
12/6/2018
|
-1.00 / -1.04%
|
95.50
|
96.90
|
94.20
|
95.10
|
95.31
|
60.01
|
831,270
|
|
|
12/5/2018
|
-0.40 / -0.41%
|
95.50
|
96.50
|
94.50
|
96.10
|
95.61
|
60.64
|
831,030
|
|
|
12/4/2018
|
-0.50 / -0.52%
|
97.00
|
97.50
|
95.50
|
96.50
|
96.39
|
60.89
|
850,850
|
|
|
12/3/2018
|
+6.20 / +6.83%
|
94.00
|
97.00
|
93.20
|
97.00
|
94.87
|
61.21
|
1,357,490
|
|
|
11/30/2018
|
+0.70 / +0.78%
|
90.20
|
91.20
|
89.70
|
90.80
|
90.42
|
57.30
|
437,560
|
|
|
11/29/2018
|
-1.40 / -1.53%
|
92.20
|
92.20
|
89.10
|
90.10
|
90.65
|
56.85
|
908,960
|
|
|
11/28/2018
|
+0.90 / +0.99%
|
90.60
|
92.50
|
90.50
|
91.50
|
91.13
|
57.74
|
563,260
|
|
|
11/27/2018
|
-0.20 / -0.22%
|
91.80
|
92.40
|
90.30
|
90.60
|
90.85
|
57.17
|
529,980
|
|
|
11/26/2018
|
-1.70 / -1.84%
|
90.60
|
91.70
|
90.20
|
90.80
|
90.73
|
57.30
|
668,590
|
|
|
11/23/2018
|
-0.70 / -0.75%
|
93.00
|
93.60
|
92.10
|
92.50
|
92.75
|
58.37
|
292,670
|
|
|
11/22/2018
|
-0.70 / -0.75%
|
93.90
|
95.40
|
93.00
|
93.20
|
94.19
|
58.81
|
295,800
|
|
|
11/21/2018
|
-2.20 / -2.29%
|
94.00
|
94.50
|
93.20
|
93.90
|
93.68
|
59.25
|
734,350
|
|
|
11/20/2018
|
-0.30 / -0.31%
|
95.80
|
96.90
|
95.10
|
96.10
|
95.83
|
60.64
|
513,460
|
|
|
11/19/2018
|
+1.40 / +1.47%
|
95.00
|
97.00
|
95.00
|
96.40
|
96.24
|
60.83
|
516,050
|
|
|
11/16/2018
|
+4.60 / +5.09%
|
92.50
|
95.00
|
91.30
|
95.00
|
93.12
|
59.95
|
580,710
|
|
|
11/15/2018
|
+0.20 / +0.22%
|
91.90
|
93.00
|
90.10
|
90.40
|
90.94
|
57.04
|
612,630
|
|
|
11/14/2018
|
-3.70 / -3.94%
|
92.00
|
93.50
|
89.00
|
90.20
|
91.06
|
56.92
|
807,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|