|
|
Closing price on 2/8/2018
|
|
| Open |
105.00 |
| High |
107.90 |
| Low |
104.00 |
| Volume |
684,310 |
| Split-adjusted Price |
62.90 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
-6.00 / -5.45%
|
105.00
|
107.90
|
104.00
|
104.00
|
105.49
|
62.90
|
684,310
|
|
|
2/7/2018
|
+5.20 / +4.96%
|
107.90
|
111.80
|
106.70
|
110.00
|
109.09
|
66.53
|
728,130
|
|
|
2/6/2018
|
-7.80 / -6.93%
|
104.80
|
109.50
|
104.80
|
104.80
|
105.03
|
63.39
|
1,074,820
|
|
|
2/5/2018
|
-8.40 / -6.94%
|
118.10
|
119.80
|
112.60
|
112.60
|
115.86
|
68.11
|
1,102,160
|
|
|
2/2/2018
|
-1.20 / -0.98%
|
122.20
|
124.00
|
120.00
|
121.00
|
121.58
|
73.19
|
581,430
|
|
|
2/1/2018
|
-2.40 / -1.93%
|
124.60
|
124.60
|
119.00
|
122.20
|
122.76
|
73.91
|
1,203,240
|
|
|
1/31/2018
|
+8.10 / +6.95%
|
115.00
|
124.60
|
114.00
|
124.60
|
120.85
|
75.36
|
2,286,340
|
|
|
1/30/2018
|
+0.60 / +0.52%
|
114.00
|
116.80
|
112.50
|
116.50
|
114.89
|
70.47
|
1,171,560
|
|
|
1/29/2018
|
-0.50 / -0.43%
|
118.90
|
118.90
|
115.00
|
115.90
|
116.61
|
70.10
|
929,870
|
|
|
1/26/2018
|
+3.10 / +2.74%
|
118.80
|
120.00
|
112.00
|
116.40
|
116.53
|
70.41
|
2,222,720
|
|
|
1/25/2018
|
+7.40 / +6.99%
|
112.50
|
113.30
|
111.00
|
113.30
|
112.93
|
68.53
|
1,156,390
|
|
|
1/22/2018
|
+6.90 / +6.97%
|
99.00
|
105.90
|
98.00
|
105.90
|
104.01
|
64.05
|
1,892,680
|
|
|
1/19/2018
|
-1.10 / -1.10%
|
99.90
|
101.00
|
99.00
|
99.00
|
99.76
|
59.88
|
949,700
|
|
|
1/18/2018
|
+0.20 / +0.20%
|
99.00
|
100.10
|
96.80
|
100.10
|
98.61
|
60.55
|
1,240,420
|
|
|
1/17/2018
|
-3.60 / -3.48%
|
103.00
|
104.20
|
99.90
|
99.90
|
102.93
|
60.42
|
1,242,100
|
|
|
1/16/2018
|
+1.30 / +1.27%
|
102.80
|
103.90
|
101.80
|
103.50
|
103.17
|
62.60
|
1,363,550
|
|
|
1/15/2018
|
+1.70 / +1.69%
|
100.50
|
102.20
|
98.60
|
102.20
|
99.73
|
61.82
|
968,320
|
|
|
1/12/2018
|
-2.70 / -2.62%
|
103.10
|
103.60
|
100.00
|
100.50
|
101.63
|
60.79
|
1,049,410
|
|
|
1/11/2018
|
+0.20 / +0.19%
|
103.50
|
104.00
|
101.10
|
103.20
|
102.97
|
62.42
|
697,400
|
|
|
1/10/2018
|
+1.00 / +0.98%
|
104.00
|
105.00
|
102.80
|
103.00
|
103.80
|
62.30
|
904,540
|
|
|
1/9/2018
|
+1.60 / +1.59%
|
102.00
|
103.40
|
100.40
|
102.00
|
101.96
|
61.70
|
778,170
|
|
|
1/8/2018
|
0.00 / 0.00%
|
100.00
|
101.90
|
99.00
|
100.40
|
100.35
|
60.73
|
730,170
|
|
|
1/5/2018
|
-1.60 / -1.57%
|
102.60
|
103.50
|
100.00
|
100.40
|
101.95
|
60.73
|
829,840
|
|
|
1/4/2018
|
+4.60 / +4.72%
|
98.00
|
102.00
|
98.00
|
102.00
|
100.07
|
61.70
|
1,127,010
|
|
|
1/3/2018
|
+2.10 / +2.20%
|
96.00
|
97.80
|
95.00
|
97.40
|
96.85
|
58.91
|
1,055,420
|
|
|
1/2/2018
|
-2.10 / -2.16%
|
97.00
|
98.20
|
94.00
|
95.30
|
95.54
|
57.64
|
1,438,300
|
|
|
12/29/2017
|
-1.30 / -1.32%
|
99.10
|
99.10
|
97.30
|
97.40
|
97.84
|
58.91
|
741,960
|
|
|
12/28/2017
|
-0.10 / -0.10%
|
98.80
|
99.20
|
96.70
|
98.70
|
98.36
|
59.70
|
563,780
|
|
|
12/27/2017
|
+1.30 / +1.33%
|
100.00
|
100.00
|
98.00
|
98.80
|
99.19
|
59.76
|
689,700
|
|
|
12/26/2017
|
+3.20 / +3.39%
|
95.40
|
97.50
|
94.90
|
97.50
|
96.04
|
58.97
|
607,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|