|
|
Closing price on 2/16/2022
|
|
| Open |
114.50 |
| High |
115.90 |
| Low |
113.00 |
| Volume |
845,900 |
| Split-adjusted Price |
81.58 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2022
|
-2.90 / -2.47%
|
114.50
|
115.90
|
113.00
|
114.50
|
114.15
|
81.58
|
845,900
|
|
|
2/15/2022
|
+1.40 / +1.21%
|
116.00
|
119.60
|
113.60
|
117.40
|
117.94
|
83.64
|
1,425,600
|
|
|
2/14/2022
|
+5.00 / +4.50%
|
113.60
|
118.00
|
112.80
|
116.00
|
115.18
|
82.65
|
1,817,900
|
|
|
2/11/2022
|
-1.00 / -0.89%
|
112.50
|
112.80
|
111.00
|
111.00
|
111.73
|
79.08
|
483,000
|
|
|
2/10/2022
|
+2.00 / +1.82%
|
112.00
|
112.80
|
110.00
|
112.00
|
111.42
|
79.80
|
859,800
|
|
|
2/9/2022
|
-4.00 / -3.51%
|
113.00
|
113.60
|
110.00
|
110.00
|
111.73
|
78.37
|
1,828,900
|
|
|
2/8/2022
|
-0.70 / -0.61%
|
114.50
|
115.50
|
112.60
|
114.00
|
114.03
|
81.22
|
637,800
|
|
|
2/7/2022
|
+5.70 / +5.23%
|
113.80
|
116.00
|
112.10
|
114.70
|
114.77
|
81.72
|
926,300
|
|
|
1/28/2022
|
-2.80 / -2.50%
|
111.90
|
113.00
|
106.50
|
109.00
|
108.94
|
77.66
|
1,656,400
|
|
|
1/27/2022
|
-0.40 / -0.36%
|
112.50
|
114.90
|
110.20
|
111.80
|
113.17
|
79.65
|
911,500
|
|
|
1/26/2022
|
+2.70 / +2.47%
|
110.30
|
113.00
|
109.00
|
112.20
|
111.09
|
79.94
|
1,440,600
|
|
|
1/25/2022
|
+2.40 / +2.24%
|
106.00
|
109.50
|
104.00
|
109.50
|
107.13
|
78.02
|
1,322,100
|
|
|
1/24/2022
|
-0.30 / -0.28%
|
107.00
|
109.00
|
106.80
|
107.10
|
107.84
|
76.31
|
1,029,200
|
|
|
1/21/2022
|
-1.20 / -1.10%
|
108.00
|
108.80
|
104.70
|
107.40
|
106.85
|
76.52
|
1,063,800
|
|
|
1/20/2022
|
+1.60 / +1.50%
|
107.00
|
108.60
|
105.50
|
108.60
|
107.28
|
77.37
|
717,300
|
|
|
1/19/2022
|
0.00 / 0.00%
|
108.10
|
108.90
|
105.50
|
107.00
|
107.57
|
76.23
|
664,500
|
|
|
1/18/2022
|
+2.40 / +2.29%
|
104.00
|
108.00
|
104.00
|
107.00
|
106.32
|
76.23
|
931,200
|
|
|
1/17/2022
|
-0.90 / -0.85%
|
106.70
|
109.70
|
98.20
|
104.60
|
107.37
|
74.52
|
1,645,600
|
|
|
1/14/2022
|
+0.50 / +0.48%
|
104.00
|
106.50
|
103.50
|
105.50
|
105.05
|
75.17
|
572,700
|
|
|
1/13/2022
|
-3.00 / -2.78%
|
109.10
|
111.00
|
105.00
|
105.00
|
107.83
|
74.81
|
772,800
|
|
|
1/12/2022
|
+4.70 / +4.55%
|
105.00
|
108.90
|
105.00
|
108.00
|
107.23
|
76.95
|
1,625,800
|
|
|
1/11/2022
|
+1.30 / +1.27%
|
103.00
|
104.50
|
102.00
|
103.30
|
103.43
|
73.60
|
683,400
|
|
|
1/10/2022
|
-5.50 / -5.12%
|
107.50
|
107.50
|
102.00
|
102.00
|
105.81
|
72.67
|
1,000,600
|
|
|
1/7/2022
|
+3.80 / +3.66%
|
104.50
|
109.30
|
103.30
|
107.50
|
106.12
|
76.59
|
1,777,900
|
|
|
1/6/2022
|
-1.30 / -1.24%
|
104.00
|
104.90
|
102.90
|
103.70
|
103.83
|
73.88
|
1,061,600
|
|
|
1/5/2022
|
+3.10 / +3.04%
|
102.70
|
105.40
|
102.50
|
105.00
|
104.59
|
74.81
|
2,182,700
|
|
|
1/4/2022
|
+5.70 / +5.93%
|
96.90
|
101.90
|
96.90
|
101.90
|
100.14
|
72.60
|
1,730,300
|
|
|
12/31/2021
|
-0.80 / -0.82%
|
97.40
|
97.40
|
96.10
|
96.20
|
96.60
|
68.54
|
708,100
|
|
|
12/30/2021
|
0.00 / 0.00%
|
98.00
|
98.40
|
97.00
|
97.00
|
97.61
|
69.11
|
580,600
|
|
|
12/29/2021
|
-1.10 / -1.12%
|
98.80
|
98.80
|
96.80
|
97.00
|
97.45
|
69.11
|
598,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|