|
Closing price on 12/4/2018
|
|
| Open |
97.00 |
| High |
97.50 |
| Low |
95.50 |
| Volume |
850,850 |
| Split-adjusted Price |
57.32 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2018
|
-0.50 / -0.52%
|
97.00
|
97.50
|
95.50
|
96.50
|
96.39
|
57.32
|
850,850
|
|
|
12/3/2018
|
+6.20 / +6.83%
|
94.00
|
97.00
|
93.20
|
97.00
|
94.87
|
57.61
|
1,357,490
|
|
|
11/30/2018
|
+0.70 / +0.78%
|
90.20
|
91.20
|
89.70
|
90.80
|
90.42
|
53.93
|
437,560
|
|
|
11/29/2018
|
-1.40 / -1.53%
|
92.20
|
92.20
|
89.10
|
90.10
|
90.65
|
53.52
|
908,960
|
|
|
11/28/2018
|
+0.90 / +0.99%
|
90.60
|
92.50
|
90.50
|
91.50
|
91.13
|
54.35
|
563,260
|
|
|
11/27/2018
|
-0.20 / -0.22%
|
91.80
|
92.40
|
90.30
|
90.60
|
90.85
|
53.81
|
529,980
|
|
|
11/26/2018
|
-1.70 / -1.84%
|
90.60
|
91.70
|
90.20
|
90.80
|
90.73
|
53.93
|
668,590
|
|
|
11/23/2018
|
-0.70 / -0.75%
|
93.00
|
93.60
|
92.10
|
92.50
|
92.75
|
54.94
|
292,670
|
|
|
11/22/2018
|
-0.70 / -0.75%
|
93.90
|
95.40
|
93.00
|
93.20
|
94.19
|
55.36
|
295,800
|
|
|
11/21/2018
|
-2.20 / -2.29%
|
94.00
|
94.50
|
93.20
|
93.90
|
93.68
|
55.77
|
734,350
|
|
|
11/20/2018
|
-0.30 / -0.31%
|
95.80
|
96.90
|
95.10
|
96.10
|
95.83
|
57.08
|
513,460
|
|
|
11/19/2018
|
+1.40 / +1.47%
|
95.00
|
97.00
|
95.00
|
96.40
|
96.24
|
57.26
|
516,050
|
|
|
11/16/2018
|
+4.60 / +5.09%
|
92.50
|
95.00
|
91.30
|
95.00
|
93.12
|
56.43
|
580,710
|
|
|
11/15/2018
|
+0.20 / +0.22%
|
91.90
|
93.00
|
90.10
|
90.40
|
90.94
|
53.69
|
612,630
|
|
|
11/14/2018
|
-3.70 / -3.94%
|
92.00
|
93.50
|
89.00
|
90.20
|
91.06
|
53.57
|
807,750
|
|
|
11/13/2018
|
-2.70 / -2.80%
|
93.40
|
94.80
|
93.10
|
93.90
|
93.91
|
55.77
|
438,310
|
|
|
11/12/2018
|
+1.60 / +1.68%
|
95.00
|
97.40
|
93.50
|
96.60
|
95.66
|
57.38
|
438,100
|
|
|
11/9/2018
|
-5.10 / -5.09%
|
99.60
|
99.60
|
95.00
|
95.00
|
97.50
|
56.43
|
681,560
|
|
|
11/8/2018
|
+0.30 / +0.30%
|
102.00
|
102.00
|
100.10
|
100.10
|
100.77
|
59.45
|
229,280
|
|
|
11/7/2018
|
-2.10 / -2.06%
|
100.80
|
102.00
|
99.10
|
99.80
|
100.39
|
59.28
|
605,260
|
|
|
11/6/2018
|
-0.40 / -0.39%
|
103.70
|
104.40
|
101.60
|
101.90
|
103.21
|
60.52
|
413,030
|
|
|
11/5/2018
|
-0.40 / -0.39%
|
101.50
|
102.50
|
99.90
|
102.30
|
101.22
|
60.76
|
460,360
|
|
|
11/2/2018
|
+1.20 / +1.18%
|
101.30
|
102.90
|
99.50
|
102.70
|
101.52
|
61.00
|
665,140
|
|
|
11/1/2018
|
-2.50 / -2.40%
|
103.00
|
103.40
|
101.30
|
101.50
|
102.27
|
60.29
|
282,450
|
|
|
10/31/2018
|
+5.00 / +5.05%
|
100.50
|
104.00
|
100.00
|
104.00
|
101.92
|
61.77
|
516,660
|
|
|
10/30/2018
|
+2.00 / +2.06%
|
96.60
|
99.50
|
96.20
|
99.00
|
97.69
|
58.80
|
526,490
|
|
|
10/29/2018
|
-4.80 / -4.72%
|
101.60
|
101.70
|
95.50
|
97.00
|
97.78
|
57.61
|
481,650
|
|
|
10/26/2018
|
0.00 / 0.00%
|
104.00
|
104.30
|
101.80
|
101.80
|
103.08
|
60.46
|
544,690
|
|
|
10/25/2018
|
0.00 / 0.00%
|
97.00
|
102.00
|
95.10
|
101.80
|
98.35
|
60.46
|
695,670
|
|
|
10/24/2018
|
-7.60 / -6.95%
|
107.10
|
108.30
|
101.80
|
101.80
|
104.63
|
60.46
|
798,130
|
|
|