|
Closing price on 2/15/2023
|
|
| Open |
106.00 |
| High |
107.50 |
| Low |
105.70 |
| Volume |
181,700 |
| Split-adjusted Price |
78.39 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2023
|
+1.50 / +1.42%
|
106.00
|
107.50
|
105.70
|
107.10
|
106.99
|
78.39
|
181,700
|
|
|
2/14/2023
|
-0.30 / -0.28%
|
106.30
|
107.00
|
105.60
|
105.60
|
105.91
|
77.29
|
108,200
|
|
|
2/13/2023
|
-0.20 / -0.19%
|
106.10
|
107.80
|
105.30
|
105.90
|
106.57
|
77.51
|
201,400
|
|
|
2/10/2023
|
-2.00 / -1.85%
|
108.10
|
108.10
|
106.10
|
106.10
|
106.65
|
77.65
|
202,400
|
|
|
2/9/2023
|
+0.80 / +0.75%
|
107.90
|
108.80
|
107.30
|
108.10
|
108.30
|
79.12
|
314,600
|
|
|
2/8/2023
|
+1.00 / +0.94%
|
106.30
|
108.00
|
106.20
|
107.30
|
107.32
|
78.53
|
273,500
|
|
|
2/7/2023
|
+0.30 / +0.28%
|
106.70
|
107.80
|
105.00
|
106.30
|
106.68
|
77.80
|
287,400
|
|
|
2/6/2023
|
+0.80 / +0.76%
|
105.20
|
107.00
|
104.20
|
106.00
|
105.68
|
77.58
|
242,000
|
|
|
2/3/2023
|
-1.80 / -1.68%
|
106.80
|
107.00
|
105.20
|
105.20
|
105.95
|
77.00
|
258,900
|
|
|
2/2/2023
|
+0.40 / +0.38%
|
107.00
|
108.00
|
106.40
|
107.00
|
106.97
|
78.31
|
293,900
|
|
|
2/1/2023
|
+0.30 / +0.28%
|
106.90
|
110.60
|
106.00
|
106.60
|
108.32
|
78.02
|
732,800
|
|
|
1/31/2023
|
-0.30 / -0.28%
|
106.60
|
107.50
|
105.60
|
106.30
|
106.24
|
77.80
|
283,700
|
|
|
1/30/2023
|
-1.60 / -1.48%
|
109.00
|
109.10
|
106.60
|
106.60
|
107.97
|
78.02
|
267,500
|
|
|
1/27/2023
|
+3.70 / +3.54%
|
105.10
|
110.20
|
105.10
|
108.20
|
107.52
|
79.19
|
535,400
|
|
|
1/19/2023
|
+0.20 / +0.19%
|
104.70
|
104.90
|
103.50
|
104.50
|
104.19
|
76.48
|
249,800
|
|
|
1/18/2023
|
+0.10 / +0.10%
|
104.90
|
105.70
|
104.20
|
104.30
|
104.89
|
76.34
|
151,800
|
|
|
1/17/2023
|
+1.20 / +1.17%
|
103.00
|
104.70
|
102.50
|
104.20
|
103.08
|
76.26
|
290,300
|
|
|
1/16/2023
|
-1.50 / -1.44%
|
104.80
|
104.80
|
103.00
|
103.00
|
103.70
|
75.39
|
244,900
|
|
|
1/13/2023
|
-0.50 / -0.48%
|
104.60
|
105.50
|
104.40
|
104.50
|
104.82
|
76.48
|
193,100
|
|
|
1/12/2023
|
+0.80 / +0.77%
|
104.20
|
105.20
|
104.20
|
105.00
|
104.97
|
76.85
|
236,800
|
|
|
1/11/2023
|
-0.40 / -0.38%
|
104.90
|
105.40
|
104.10
|
104.20
|
104.51
|
76.26
|
108,100
|
|
|
1/10/2023
|
+0.10 / +0.10%
|
104.50
|
104.60
|
103.10
|
104.60
|
103.79
|
76.56
|
256,300
|
|
|
1/9/2023
|
-0.20 / -0.19%
|
105.30
|
105.60
|
104.00
|
104.50
|
104.45
|
76.48
|
153,500
|
|
|
1/6/2023
|
-1.90 / -1.78%
|
106.50
|
106.90
|
104.60
|
104.70
|
105.23
|
76.63
|
138,800
|
|
|
1/5/2023
|
+1.60 / +1.52%
|
105.00
|
106.70
|
104.50
|
106.60
|
105.47
|
78.02
|
270,100
|
|
|
1/4/2023
|
0.00 / 0.00%
|
105.50
|
105.50
|
104.00
|
105.00
|
104.84
|
76.85
|
225,000
|
|
|
1/3/2023
|
+3.50 / +3.45%
|
102.00
|
105.00
|
101.90
|
105.00
|
103.74
|
76.85
|
287,800
|
|
|
12/30/2022
|
-1.10 / -1.07%
|
102.60
|
102.80
|
101.50
|
101.50
|
102.06
|
74.29
|
141,500
|
|
|
12/29/2022
|
-0.40 / -0.39%
|
103.90
|
103.90
|
102.60
|
102.60
|
102.91
|
75.09
|
97,600
|
|
|
12/28/2022
|
-0.10 / -0.10%
|
103.60
|
104.00
|
102.20
|
103.00
|
103.08
|
75.39
|
221,800
|
|
|