|
|
Closing price on 12/8/2015
|
|
| Open |
38.90 |
| High |
39.30 |
| Low |
38.00 |
| Volume |
778,870 |
| Split-adjusted Price |
20.59 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2015
|
-0.10 / -0.25%
|
38.90
|
39.30
|
38.00
|
39.30
|
38.59
|
20.59
|
778,870
|
|
|
12/7/2015
|
-0.90 / -2.23%
|
40.00
|
40.10
|
39.40
|
39.40
|
39.59
|
20.64
|
698,260
|
|
|
12/4/2015
|
0.00 / 0.00%
|
40.30
|
40.80
|
40.20
|
40.30
|
40.32
|
21.11
|
508,280
|
|
|
12/3/2015
|
-0.70 / -1.71%
|
40.80
|
40.80
|
40.00
|
40.30
|
40.35
|
21.11
|
498,940
|
|
|
12/2/2015
|
0.00 / 0.00%
|
41.00
|
41.30
|
40.80
|
41.00
|
41.04
|
21.48
|
543,410
|
|
|
12/1/2015
|
-0.20 / -0.49%
|
41.40
|
41.80
|
41.00
|
41.00
|
41.30
|
21.48
|
283,310
|
|
|
11/30/2015
|
-1.70 / -3.96%
|
42.50
|
42.50
|
41.10
|
41.20
|
41.60
|
21.59
|
495,020
|
|
|
11/27/2015
|
-0.60 / -1.38%
|
43.40
|
43.40
|
42.90
|
42.90
|
43.12
|
22.48
|
240,340
|
|
|
11/26/2015
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.30
|
43.50
|
43.42
|
22.79
|
122,820
|
|
|
11/25/2015
|
+0.40 / +0.93%
|
43.40
|
43.70
|
43.20
|
43.50
|
43.48
|
22.79
|
209,630
|
|
|
11/24/2015
|
-0.10 / -0.23%
|
43.40
|
43.70
|
42.90
|
43.10
|
43.26
|
22.58
|
219,010
|
|
|
11/23/2015
|
-0.20 / -0.46%
|
43.40
|
43.50
|
43.10
|
43.20
|
43.20
|
22.63
|
256,650
|
|
|
11/20/2015
|
+0.10 / +0.23%
|
43.30
|
43.60
|
43.20
|
43.40
|
43.40
|
22.74
|
311,440
|
|
|
11/19/2015
|
0.00 / 0.00%
|
43.30
|
43.80
|
43.10
|
43.30
|
43.36
|
22.69
|
397,150
|
|
|
11/18/2015
|
-0.20 / -0.46%
|
43.20
|
43.50
|
43.10
|
43.30
|
43.26
|
22.69
|
173,530
|
|
|
11/17/2015
|
+0.40 / +0.93%
|
43.60
|
44.10
|
43.50
|
43.50
|
43.75
|
22.79
|
432,350
|
|
|
11/16/2015
|
-0.50 / -1.15%
|
43.40
|
43.50
|
42.90
|
43.10
|
43.13
|
22.58
|
518,020
|
|
|
11/13/2015
|
-1.20 / -2.68%
|
44.10
|
44.10
|
43.00
|
43.60
|
43.38
|
22.84
|
1,123,490
|
|
|
11/12/2015
|
-1.00 / -2.18%
|
45.60
|
45.60
|
44.40
|
44.80
|
44.79
|
23.47
|
1,035,900
|
|
|
11/11/2015
|
-0.20 / -0.43%
|
45.60
|
45.90
|
45.40
|
45.80
|
45.62
|
24.00
|
653,260
|
|
|
11/10/2015
|
-1.00 / -2.13%
|
46.80
|
46.80
|
45.70
|
46.00
|
46.29
|
24.10
|
789,700
|
|
|
11/9/2015
|
-0.50 / -1.05%
|
47.30
|
47.50
|
46.90
|
47.00
|
47.14
|
24.62
|
425,340
|
|
|
11/6/2015
|
-0.50 / -1.04%
|
47.90
|
47.90
|
47.40
|
47.50
|
47.62
|
24.89
|
410,780
|
|
|
11/5/2015
|
+0.50 / +1.05%
|
47.80
|
48.30
|
47.20
|
48.00
|
47.96
|
25.15
|
1,323,090
|
|
|
11/4/2015
|
+0.80 / +1.71%
|
47.20
|
48.30
|
47.00
|
47.50
|
47.51
|
24.89
|
1,370,410
|
|
|
11/3/2015
|
0.00 / 0.00%
|
46.90
|
46.90
|
46.60
|
46.70
|
46.73
|
24.47
|
525,730
|
|
|
11/2/2015
|
-0.10 / -0.21%
|
46.80
|
47.20
|
46.70
|
46.70
|
46.88
|
24.47
|
462,000
|
|
|
10/30/2015
|
+0.10 / +0.21%
|
46.80
|
47.10
|
46.60
|
46.80
|
46.82
|
24.52
|
379,850
|
|
|
10/29/2015
|
+0.40 / +0.86%
|
47.00
|
47.20
|
46.50
|
46.70
|
46.78
|
24.47
|
460,190
|
|
|
10/28/2015
|
+0.10 / +0.22%
|
46.20
|
46.50
|
46.10
|
46.30
|
46.30
|
24.26
|
430,180
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|