|
Closing price on 12/26/2016
|
|
| Open |
63.00 |
| High |
63.00 |
| Low |
61.10 |
| Volume |
33,570 |
| Split-adjusted Price |
34.90 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2016
|
-0.90 / -1.45%
|
63.00
|
63.00
|
61.10
|
61.10
|
61.78
|
34.90
|
33,570
|
|
|
12/23/2016
|
-1.50 / -2.36%
|
63.60
|
63.60
|
62.00
|
62.00
|
62.25
|
35.42
|
91,970
|
|
|
12/22/2016
|
-1.50 / -2.31%
|
63.50
|
63.80
|
63.20
|
63.50
|
63.50
|
36.27
|
74,520
|
|
|
12/21/2016
|
+1.40 / +2.20%
|
64.40
|
65.20
|
64.10
|
65.00
|
64.69
|
35.82
|
148,590
|
|
|
12/20/2016
|
-1.30 / -2.00%
|
64.90
|
65.00
|
63.50
|
63.60
|
64.09
|
35.05
|
128,610
|
|
|
12/19/2016
|
+0.70 / +1.09%
|
65.50
|
65.50
|
64.50
|
64.90
|
64.86
|
35.76
|
89,160
|
|
|
12/16/2016
|
-0.20 / -0.31%
|
64.90
|
64.90
|
63.50
|
64.20
|
63.92
|
35.38
|
111,530
|
|
|
12/15/2016
|
-0.60 / -0.92%
|
65.00
|
65.00
|
63.90
|
64.40
|
64.15
|
35.49
|
114,660
|
|
|
12/14/2016
|
0.00 / 0.00%
|
64.10
|
65.50
|
64.10
|
65.00
|
65.04
|
35.82
|
68,590
|
|
|
12/13/2016
|
-1.00 / -1.52%
|
67.00
|
67.00
|
64.50
|
65.00
|
65.52
|
35.82
|
123,920
|
|
|
12/12/2016
|
0.00 / 0.00%
|
66.90
|
68.30
|
66.00
|
66.00
|
66.98
|
36.37
|
171,330
|
|
|
12/9/2016
|
+1.00 / +1.54%
|
65.50
|
66.00
|
64.00
|
66.00
|
65.39
|
36.37
|
177,470
|
|
|
12/8/2016
|
-0.30 / -0.46%
|
64.00
|
65.50
|
63.90
|
65.00
|
64.35
|
35.82
|
109,720
|
|
|
12/7/2016
|
-1.60 / -2.39%
|
65.30
|
66.70
|
65.00
|
65.30
|
65.80
|
35.98
|
50,640
|
|
|
12/6/2016
|
+0.40 / +0.60%
|
67.00
|
67.00
|
64.00
|
66.90
|
65.87
|
36.86
|
141,330
|
|
|
12/5/2016
|
-1.40 / -2.06%
|
67.20
|
67.70
|
66.00
|
66.50
|
66.73
|
36.64
|
43,400
|
|
|
12/2/2016
|
-0.40 / -0.59%
|
69.00
|
69.30
|
67.50
|
67.90
|
68.45
|
37.42
|
125,390
|
|
|
12/1/2016
|
+4.40 / +6.89%
|
68.30
|
68.30
|
68.00
|
68.30
|
68.29
|
37.64
|
380,160
|
|
|
11/30/2016
|
-0.60 / -0.93%
|
64.50
|
64.50
|
63.00
|
63.90
|
63.79
|
35.21
|
197,670
|
|
|
11/29/2016
|
-3.50 / -5.15%
|
66.70
|
68.00
|
64.50
|
64.50
|
65.78
|
35.54
|
165,130
|
|
|
11/28/2016
|
0.00 / 0.00%
|
68.00
|
68.10
|
67.50
|
68.00
|
67.96
|
37.47
|
181,290
|
|
|
11/25/2016
|
-0.20 / -0.29%
|
68.00
|
68.20
|
67.50
|
68.00
|
68.00
|
37.47
|
126,720
|
|
|
11/24/2016
|
-0.40 / -0.58%
|
68.20
|
68.60
|
68.00
|
68.20
|
68.37
|
37.58
|
47,110
|
|
|
11/23/2016
|
-0.10 / -0.15%
|
68.70
|
69.20
|
68.50
|
68.60
|
68.78
|
37.80
|
59,900
|
|
|
11/22/2016
|
+1.40 / +2.08%
|
68.00
|
69.50
|
68.00
|
68.70
|
68.65
|
37.86
|
143,310
|
|
|
11/21/2016
|
+0.10 / +0.15%
|
67.20
|
67.40
|
67.20
|
67.30
|
67.27
|
37.08
|
170,110
|
|
|
11/18/2016
|
0.00 / 0.00%
|
67.00
|
67.30
|
67.00
|
67.20
|
67.18
|
37.03
|
78,920
|
|
|
11/17/2016
|
-0.10 / -0.15%
|
67.50
|
67.50
|
67.20
|
67.20
|
67.27
|
37.03
|
73,200
|
|
|
11/16/2016
|
+0.10 / +0.15%
|
67.90
|
68.30
|
67.10
|
67.30
|
67.49
|
37.08
|
125,530
|
|
|
11/15/2016
|
+0.20 / +0.30%
|
67.00
|
67.40
|
66.60
|
67.20
|
67.17
|
37.03
|
92,810
|
|
|