|
|
Closing price on 12/27/2021
|
|
| Open |
95.70 |
| High |
96.80 |
| Low |
95.70 |
| Volume |
328,900 |
| Split-adjusted Price |
68.33 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
+0.20 / +0.21%
|
95.70
|
96.80
|
95.70
|
95.90
|
96.16
|
68.33
|
328,900
|
|
|
12/24/2021
|
+0.50 / +0.53%
|
96.30
|
97.00
|
95.30
|
95.70
|
96.01
|
68.18
|
700,000
|
|
|
12/23/2021
|
0.00 / 0.00%
|
96.00
|
97.70
|
94.50
|
95.20
|
95.83
|
67.83
|
1,555,800
|
|
|
12/22/2021
|
+1.20 / +1.28%
|
95.90
|
96.60
|
94.60
|
95.20
|
95.54
|
67.83
|
592,000
|
|
|
12/21/2021
|
-2.70 / -2.79%
|
96.70
|
96.90
|
94.00
|
94.00
|
95.38
|
66.97
|
1,559,500
|
|
|
12/20/2021
|
-2.30 / -2.32%
|
98.00
|
98.00
|
96.00
|
96.70
|
96.90
|
68.90
|
894,000
|
|
|
12/17/2021
|
+0.40 / +0.41%
|
99.10
|
100.00
|
97.80
|
99.00
|
98.95
|
70.53
|
692,100
|
|
|
12/16/2021
|
+0.90 / +0.92%
|
98.00
|
100.10
|
97.10
|
98.60
|
98.73
|
70.25
|
1,256,600
|
|
|
12/15/2021
|
-0.50 / -0.51%
|
97.60
|
98.20
|
96.40
|
97.70
|
97.15
|
69.61
|
506,700
|
|
|
12/14/2021
|
+0.20 / +0.20%
|
97.90
|
98.90
|
96.50
|
98.20
|
97.09
|
69.96
|
765,000
|
|
|
12/13/2021
|
+1.40 / +1.45%
|
98.00
|
99.30
|
97.20
|
98.00
|
98.41
|
69.82
|
720,800
|
|
|
12/10/2021
|
-2.10 / -2.13%
|
98.40
|
98.40
|
96.20
|
96.60
|
97.31
|
68.82
|
677,400
|
|
|
12/9/2021
|
+0.50 / +0.51%
|
97.90
|
100.00
|
97.00
|
98.70
|
98.84
|
70.32
|
560,300
|
|
|
12/8/2021
|
+1.70 / +1.76%
|
97.50
|
99.30
|
96.80
|
98.20
|
98.34
|
69.96
|
1,098,500
|
|
|
12/7/2021
|
+4.50 / +4.89%
|
94.50
|
96.50
|
93.50
|
96.50
|
94.84
|
68.75
|
964,000
|
|
|
12/6/2021
|
-4.60 / -4.76%
|
96.30
|
97.00
|
91.00
|
92.00
|
94.27
|
65.55
|
1,232,300
|
|
|
12/3/2021
|
-1.80 / -1.83%
|
99.10
|
99.10
|
96.60
|
96.60
|
97.77
|
68.82
|
1,033,200
|
|
|
12/2/2021
|
-0.10 / -0.10%
|
98.40
|
99.50
|
98.00
|
98.40
|
98.62
|
70.11
|
591,100
|
|
|
12/1/2021
|
+0.20 / +0.20%
|
97.60
|
99.50
|
97.50
|
98.50
|
98.19
|
70.18
|
1,464,900
|
|
|
11/30/2021
|
-1.10 / -1.11%
|
100.10
|
101.70
|
98.30
|
98.30
|
99.45
|
70.04
|
1,391,100
|
|
|
11/29/2021
|
-2.60 / -2.55%
|
97.60
|
101.10
|
97.60
|
99.40
|
99.89
|
70.82
|
1,292,000
|
|
|
11/26/2021
|
-1.90 / -1.83%
|
103.90
|
104.00
|
101.60
|
102.00
|
102.71
|
72.67
|
1,286,000
|
|
|
11/25/2021
|
+0.90 / +0.87%
|
103.60
|
105.10
|
102.80
|
103.90
|
104.00
|
74.03
|
657,700
|
|
|
11/24/2021
|
-1.60 / -1.53%
|
106.70
|
106.90
|
103.00
|
103.00
|
104.83
|
73.38
|
922,700
|
|
|
11/23/2021
|
+2.50 / +2.45%
|
102.50
|
105.50
|
102.50
|
104.60
|
104.03
|
74.52
|
768,400
|
|
|
11/22/2021
|
-3.90 / -3.68%
|
104.00
|
106.30
|
101.60
|
102.10
|
103.60
|
72.74
|
1,430,700
|
|
|
11/19/2021
|
-7.80 / -6.85%
|
113.80
|
114.00
|
105.90
|
106.00
|
109.26
|
75.52
|
2,985,400
|
|
|
11/18/2021
|
-3.60 / -3.07%
|
116.00
|
117.00
|
113.80
|
113.80
|
115.21
|
81.08
|
1,277,500
|
|
|
11/17/2021
|
+0.70 / +0.60%
|
117.00
|
118.70
|
116.80
|
117.40
|
117.80
|
83.64
|
701,200
|
|
|
11/16/2021
|
-2.20 / -1.85%
|
118.00
|
120.20
|
116.30
|
116.70
|
118.45
|
83.15
|
1,565,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|