|
|
Closing price on 2/1/2021
|
|
| Open |
76.80 |
| High |
77.70 |
| Low |
74.50 |
| Volume |
670,300 |
| Split-adjusted Price |
51.94 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2021
|
-1.10 / -1.44%
|
76.80
|
77.70
|
74.50
|
75.20
|
76.52
|
51.94
|
670,300
|
|
|
1/29/2021
|
+2.80 / +3.81%
|
73.50
|
78.00
|
72.50
|
76.30
|
75.27
|
52.70
|
902,600
|
|
|
1/28/2021
|
-5.50 / -6.96%
|
74.00
|
78.00
|
73.50
|
73.50
|
73.50
|
50.76
|
1,569,900
|
|
|
1/27/2021
|
-4.30 / -5.16%
|
83.30
|
83.30
|
79.00
|
79.00
|
80.63
|
54.56
|
940,900
|
|
|
1/26/2021
|
-1.40 / -1.65%
|
84.80
|
84.80
|
81.00
|
83.30
|
83.10
|
57.53
|
1,329,100
|
|
|
1/25/2021
|
-1.90 / -2.19%
|
86.30
|
86.70
|
84.60
|
84.70
|
84.70
|
58.50
|
1,225,400
|
|
|
1/22/2021
|
-0.90 / -1.03%
|
87.50
|
88.00
|
86.40
|
86.60
|
87.29
|
59.81
|
1,062,200
|
|
|
1/21/2021
|
+1.00 / +1.16%
|
87.50
|
87.90
|
86.50
|
87.50
|
87.23
|
60.43
|
966,400
|
|
|
1/20/2021
|
+1.50 / +1.76%
|
86.00
|
86.50
|
80.20
|
86.50
|
85.00
|
59.74
|
1,022,600
|
|
|
1/19/2021
|
-5.60 / -6.18%
|
90.60
|
90.60
|
84.30
|
85.00
|
87.12
|
58.71
|
1,777,900
|
|
|
1/18/2021
|
-1.00 / -1.09%
|
92.00
|
92.00
|
89.90
|
90.60
|
90.60
|
62.57
|
972,000
|
|
|
1/15/2021
|
-0.50 / -0.54%
|
93.00
|
93.30
|
90.50
|
91.60
|
91.71
|
63.26
|
1,792,000
|
|
|
1/14/2021
|
-0.90 / -0.97%
|
92.60
|
93.00
|
91.50
|
92.10
|
92.01
|
63.61
|
775,000
|
|
|
1/13/2021
|
-0.60 / -0.64%
|
94.60
|
94.60
|
92.70
|
93.00
|
92.96
|
64.23
|
1,091,600
|
|
|
1/12/2021
|
+0.30 / +0.32%
|
93.30
|
93.90
|
92.00
|
93.60
|
92.97
|
64.65
|
949,100
|
|
|
1/11/2021
|
+0.60 / +0.65%
|
93.00
|
94.70
|
92.70
|
93.30
|
93.30
|
64.44
|
743,600
|
|
|
1/8/2021
|
0.00 / 0.00%
|
92.70
|
93.30
|
91.70
|
92.70
|
92.68
|
64.02
|
934,700
|
|
|
1/7/2021
|
+2.30 / +2.54%
|
91.00
|
92.80
|
89.20
|
92.70
|
90.90
|
64.02
|
1,509,300
|
|
|
1/6/2021
|
+0.40 / +0.44%
|
91.00
|
91.90
|
90.00
|
90.40
|
91.08
|
62.44
|
1,196,900
|
|
|
1/5/2021
|
+1.20 / +1.35%
|
88.00
|
90.20
|
86.60
|
90.00
|
89.33
|
62.16
|
1,262,700
|
|
|
1/4/2021
|
+2.20 / +2.54%
|
87.90
|
89.40
|
87.10
|
88.80
|
88.14
|
61.33
|
1,362,600
|
|
|
12/31/2020
|
-0.30 / -0.35%
|
87.00
|
87.10
|
86.20
|
86.60
|
86.65
|
59.81
|
992,350
|
|
|
12/30/2020
|
-0.20 / -0.23%
|
87.10
|
87.50
|
86.80
|
86.90
|
86.82
|
60.02
|
672,840
|
|
|
12/29/2020
|
+0.20 / +0.23%
|
87.00
|
88.00
|
86.00
|
87.10
|
87.30
|
60.16
|
490,820
|
|
|
12/28/2020
|
+2.70 / +3.21%
|
85.00
|
88.60
|
84.30
|
86.90
|
86.82
|
60.02
|
2,377,030
|
|
|
12/25/2020
|
+0.30 / +0.36%
|
83.80
|
84.70
|
82.50
|
84.20
|
83.77
|
58.15
|
617,310
|
|
|
12/24/2020
|
-0.80 / -0.94%
|
85.00
|
85.40
|
82.00
|
83.90
|
83.67
|
57.95
|
1,253,120
|
|
|
12/23/2020
|
-0.60 / -0.70%
|
85.10
|
85.80
|
84.60
|
84.70
|
84.95
|
58.50
|
551,200
|
|
|
12/22/2020
|
-1.00 / -1.16%
|
85.50
|
86.00
|
84.60
|
85.30
|
85.27
|
58.91
|
909,760
|
|
|
12/21/2020
|
+1.40 / +1.65%
|
85.20
|
86.40
|
84.60
|
86.30
|
85.25
|
59.60
|
1,296,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|