|
Closing price on 2/3/2017
|
|
| Open |
60.50 |
| High |
60.50 |
| Low |
59.20 |
| Volume |
174,630 |
| Split-adjusted Price |
33.99 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2017
|
-1.00 / -1.65%
|
60.50
|
60.50
|
59.20
|
59.50
|
59.67
|
33.99
|
174,630
|
|
|
2/2/2017
|
+0.40 / +0.67%
|
60.30
|
61.00
|
60.30
|
60.50
|
60.51
|
34.56
|
102,440
|
|
|
1/25/2017
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.50
|
60.10
|
59.87
|
34.33
|
190,060
|
|
|
1/24/2017
|
+1.50 / +2.56%
|
59.00
|
60.40
|
58.50
|
60.00
|
59.69
|
34.27
|
658,760
|
|
|
1/23/2017
|
+0.40 / +0.69%
|
58.10
|
58.50
|
57.00
|
58.50
|
58.09
|
33.42
|
143,830
|
|
|
1/20/2017
|
+0.70 / +1.22%
|
57.40
|
58.20
|
57.00
|
58.10
|
57.85
|
33.19
|
88,440
|
|
|
1/19/2017
|
0.00 / 0.00%
|
57.00
|
57.40
|
57.00
|
57.40
|
57.28
|
32.79
|
548,270
|
|
|
1/18/2017
|
+0.70 / +1.23%
|
56.70
|
57.60
|
56.70
|
57.40
|
57.32
|
32.79
|
250,630
|
|
|
1/17/2017
|
-1.30 / -2.24%
|
57.60
|
58.00
|
56.60
|
56.70
|
57.00
|
32.39
|
274,310
|
|
|
1/16/2017
|
-1.60 / -2.68%
|
59.60
|
59.60
|
57.70
|
58.00
|
58.27
|
33.13
|
292,540
|
|
|
1/13/2017
|
-0.90 / -1.49%
|
60.50
|
60.80
|
59.60
|
59.60
|
60.04
|
34.05
|
172,210
|
|
|
1/12/2017
|
+0.10 / +0.17%
|
60.50
|
60.90
|
60.20
|
60.50
|
60.48
|
34.56
|
35,960
|
|
|
1/11/2017
|
+0.40 / +0.67%
|
60.00
|
60.50
|
60.00
|
60.40
|
60.30
|
34.50
|
52,950
|
|
|
1/10/2017
|
-0.50 / -0.83%
|
60.80
|
60.80
|
59.80
|
60.00
|
60.17
|
34.27
|
301,150
|
|
|
1/9/2017
|
+0.10 / +0.17%
|
60.40
|
61.20
|
60.00
|
60.50
|
60.59
|
34.56
|
210,470
|
|
|
1/6/2017
|
-1.10 / -1.79%
|
61.50
|
61.50
|
60.40
|
60.40
|
60.75
|
34.50
|
73,420
|
|
|
1/5/2017
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.00
|
61.50
|
61.34
|
35.13
|
30,860
|
|
|
1/4/2017
|
+1.40 / +2.33%
|
60.00
|
61.80
|
59.90
|
61.50
|
61.22
|
35.13
|
244,060
|
|
|
1/3/2017
|
-0.50 / -0.83%
|
61.00
|
61.00
|
59.90
|
60.10
|
60.11
|
34.33
|
119,390
|
|
|
12/30/2016
|
+0.90 / +1.51%
|
59.70
|
60.80
|
59.70
|
60.60
|
60.57
|
34.62
|
63,220
|
|
|
12/29/2016
|
-0.20 / -0.33%
|
59.90
|
60.10
|
59.70
|
59.70
|
59.93
|
34.10
|
158,240
|
|
|
12/28/2016
|
-0.10 / -0.17%
|
60.00
|
60.50
|
59.60
|
59.90
|
59.92
|
34.22
|
199,190
|
|
|
12/27/2016
|
-1.10 / -1.80%
|
61.00
|
61.40
|
56.90
|
60.00
|
60.28
|
34.27
|
122,290
|
|
|
12/26/2016
|
-0.90 / -1.45%
|
63.00
|
63.00
|
61.10
|
61.10
|
61.78
|
34.90
|
33,570
|
|
|
12/23/2016
|
-1.50 / -2.36%
|
63.60
|
63.60
|
62.00
|
62.00
|
62.25
|
35.42
|
91,970
|
|
|
12/22/2016
|
-1.50 / -2.31%
|
63.50
|
63.80
|
63.20
|
63.50
|
63.50
|
36.27
|
74,520
|
|
|
12/21/2016
|
+1.40 / +2.20%
|
64.40
|
65.20
|
64.10
|
65.00
|
64.69
|
35.82
|
148,590
|
|
|
12/20/2016
|
-1.30 / -2.00%
|
64.90
|
65.00
|
63.50
|
63.60
|
64.09
|
35.05
|
128,610
|
|
|
12/19/2016
|
+0.70 / +1.09%
|
65.50
|
65.50
|
64.50
|
64.90
|
64.86
|
35.76
|
89,160
|
|
|
12/16/2016
|
-0.20 / -0.31%
|
64.90
|
64.90
|
63.50
|
64.20
|
63.92
|
35.38
|
111,530
|
|
|