|
Closing price on 12/4/2023
|
|
| Open |
77.80 |
| High |
79.10 |
| Low |
77.70 |
| Volume |
983,500 |
| Split-adjusted Price |
71.89 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
+1.30 / +1.67%
|
77.80
|
79.10
|
77.70
|
79.00
|
78.58
|
71.89
|
983,500
|
|
|
12/1/2023
|
+1.20 / +1.57%
|
77.00
|
77.90
|
76.60
|
77.70
|
77.34
|
70.71
|
492,700
|
|
|
11/30/2023
|
-1.30 / -1.67%
|
77.90
|
78.30
|
76.50
|
76.50
|
77.40
|
69.62
|
465,700
|
|
|
11/29/2023
|
+0.80 / +1.04%
|
76.70
|
78.00
|
76.60
|
77.80
|
77.25
|
70.80
|
596,100
|
|
|
11/28/2023
|
+0.20 / +0.26%
|
76.50
|
77.00
|
75.80
|
77.00
|
76.17
|
70.07
|
526,300
|
|
|
11/27/2023
|
-0.70 / -0.90%
|
77.70
|
77.70
|
76.50
|
76.80
|
76.94
|
69.89
|
404,100
|
|
|
11/24/2023
|
+0.50 / +0.65%
|
77.10
|
77.60
|
76.00
|
77.50
|
76.72
|
70.53
|
624,900
|
|
|
11/23/2023
|
-2.00 / -2.53%
|
79.10
|
79.20
|
77.00
|
77.00
|
78.23
|
70.07
|
611,500
|
|
|
11/22/2023
|
0.00 / 0.00%
|
79.00
|
79.30
|
78.40
|
79.00
|
78.76
|
71.89
|
481,600
|
|
|
11/21/2023
|
+0.70 / +0.89%
|
78.80
|
79.10
|
78.30
|
79.00
|
78.83
|
71.89
|
379,300
|
|
|
11/20/2023
|
-0.40 / -0.51%
|
77.70
|
78.90
|
77.60
|
78.30
|
78.18
|
71.26
|
572,600
|
|
|
11/17/2023
|
-1.30 / -1.63%
|
79.60
|
79.70
|
78.30
|
78.70
|
78.92
|
71.62
|
778,800
|
|
|
11/16/2023
|
-0.10 / -0.12%
|
79.90
|
80.00
|
79.00
|
80.00
|
79.33
|
72.80
|
652,000
|
|
|
11/15/2023
|
+1.00 / +1.26%
|
79.60
|
80.70
|
79.60
|
80.10
|
80.13
|
72.89
|
823,800
|
|
|
11/14/2023
|
+0.10 / +0.13%
|
79.30
|
79.70
|
78.50
|
79.10
|
79.08
|
71.98
|
445,500
|
|
|
11/13/2023
|
+0.30 / +0.38%
|
79.00
|
79.50
|
78.60
|
79.00
|
78.95
|
71.89
|
306,300
|
|
|
11/10/2023
|
-1.30 / -1.63%
|
79.00
|
80.00
|
78.50
|
78.70
|
78.86
|
71.62
|
525,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
80.00
|
80.40
|
79.00
|
80.00
|
79.60
|
72.80
|
628,100
|
|
|
11/8/2023
|
+1.20 / +1.52%
|
78.50
|
80.00
|
78.00
|
80.00
|
79.21
|
72.80
|
504,300
|
|
|
11/7/2023
|
-0.20 / -0.25%
|
79.00
|
80.40
|
78.50
|
78.80
|
79.41
|
71.71
|
309,800
|
|
|
11/6/2023
|
-0.10 / -0.13%
|
79.10
|
79.10
|
78.00
|
79.00
|
78.51
|
71.89
|
415,200
|
|
|
11/3/2023
|
-0.10 / -0.13%
|
79.40
|
79.70
|
78.30
|
79.10
|
78.86
|
71.98
|
455,300
|
|
|
11/2/2023
|
+2.30 / +2.99%
|
77.30
|
79.20
|
76.90
|
79.20
|
78.25
|
72.07
|
444,700
|
|
|
11/1/2023
|
+0.30 / +0.39%
|
77.50
|
77.50
|
76.30
|
76.90
|
76.62
|
69.98
|
296,600
|
|
|
10/31/2023
|
0.00 / 0.00%
|
76.60
|
77.10
|
76.00
|
76.60
|
76.48
|
69.71
|
355,200
|
|
|
10/30/2023
|
-1.00 / -1.29%
|
77.60
|
77.70
|
76.50
|
76.60
|
77.15
|
69.71
|
256,600
|
|
|
10/27/2023
|
+2.10 / +2.78%
|
76.50
|
78.50
|
75.60
|
77.60
|
76.93
|
70.62
|
377,800
|
|
|
10/26/2023
|
-4.90 / -6.09%
|
77.80
|
80.00
|
75.50
|
75.50
|
76.55
|
68.71
|
1,072,900
|
|
|
10/25/2023
|
-0.80 / -0.99%
|
81.00
|
81.40
|
80.40
|
80.40
|
80.93
|
73.17
|
462,300
|
|
|
10/24/2023
|
+0.60 / +0.74%
|
81.00
|
81.30
|
80.00
|
81.20
|
80.59
|
73.89
|
348,400
|
|
|