|
|
Closing price on 3/1/2018
|
|
| Open |
113.00 |
| High |
117.40 |
| Low |
112.00 |
| Volume |
915,090 |
| Split-adjusted Price |
66.04 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
+2.10 / +1.84%
|
113.00
|
117.40
|
112.00
|
116.00
|
115.57
|
66.04
|
915,090
|
|
|
2/28/2018
|
+0.40 / +0.35%
|
112.50
|
114.20
|
111.50
|
113.90
|
112.96
|
64.85
|
761,370
|
|
|
2/27/2018
|
+0.50 / +0.44%
|
116.00
|
116.00
|
112.60
|
113.50
|
114.16
|
64.62
|
648,620
|
|
|
2/26/2018
|
+2.00 / +1.80%
|
111.50
|
118.00
|
111.50
|
113.00
|
114.95
|
64.34
|
885,250
|
|
|
2/23/2018
|
+5.00 / +4.72%
|
109.00
|
111.50
|
107.20
|
111.00
|
109.61
|
63.20
|
748,160
|
|
|
2/22/2018
|
-6.00 / -5.36%
|
110.00
|
110.30
|
106.00
|
106.00
|
108.85
|
60.35
|
605,460
|
|
|
2/21/2018
|
+4.00 / +3.70%
|
110.00
|
113.80
|
108.90
|
112.00
|
111.96
|
63.77
|
553,510
|
|
|
2/13/2018
|
+4.50 / +4.35%
|
105.30
|
109.00
|
105.30
|
108.00
|
107.84
|
61.49
|
541,220
|
|
|
2/12/2018
|
+6.70 / +6.92%
|
96.00
|
103.50
|
95.20
|
103.50
|
99.10
|
58.93
|
1,341,740
|
|
|
2/9/2018
|
-7.20 / -6.92%
|
96.80
|
100.00
|
96.80
|
96.80
|
96.89
|
55.11
|
1,261,710
|
|
|
2/8/2018
|
-6.00 / -5.45%
|
105.00
|
107.90
|
104.00
|
104.00
|
105.49
|
59.21
|
684,310
|
|
|
2/7/2018
|
+5.20 / +4.96%
|
107.90
|
111.80
|
106.70
|
110.00
|
109.09
|
62.63
|
728,130
|
|
|
2/6/2018
|
-7.80 / -6.93%
|
104.80
|
109.50
|
104.80
|
104.80
|
105.03
|
59.67
|
1,074,820
|
|
|
2/5/2018
|
-8.40 / -6.94%
|
118.10
|
119.80
|
112.60
|
112.60
|
115.86
|
64.11
|
1,102,160
|
|
|
2/2/2018
|
-1.20 / -0.98%
|
122.20
|
124.00
|
120.00
|
121.00
|
121.58
|
68.89
|
581,430
|
|
|
2/1/2018
|
-2.40 / -1.93%
|
124.60
|
124.60
|
119.00
|
122.20
|
122.76
|
69.57
|
1,203,240
|
|
|
1/31/2018
|
+8.10 / +6.95%
|
115.00
|
124.60
|
114.00
|
124.60
|
120.85
|
70.94
|
2,286,340
|
|
|
1/30/2018
|
+0.60 / +0.52%
|
114.00
|
116.80
|
112.50
|
116.50
|
114.89
|
66.33
|
1,171,560
|
|
|
1/29/2018
|
-0.50 / -0.43%
|
118.90
|
118.90
|
115.00
|
115.90
|
116.61
|
65.99
|
929,870
|
|
|
1/26/2018
|
+3.10 / +2.74%
|
118.80
|
120.00
|
112.00
|
116.40
|
116.53
|
66.27
|
2,222,720
|
|
|
1/25/2018
|
+7.40 / +6.99%
|
112.50
|
113.30
|
111.00
|
113.30
|
112.93
|
64.51
|
1,156,390
|
|
|
1/22/2018
|
+6.90 / +6.97%
|
99.00
|
105.90
|
98.00
|
105.90
|
104.01
|
60.29
|
1,892,680
|
|
|
1/19/2018
|
-1.10 / -1.10%
|
99.90
|
101.00
|
99.00
|
99.00
|
99.76
|
56.36
|
949,700
|
|
|
1/18/2018
|
+0.20 / +0.20%
|
99.00
|
100.10
|
96.80
|
100.10
|
98.61
|
56.99
|
1,240,420
|
|
|
1/17/2018
|
-3.60 / -3.48%
|
103.00
|
104.20
|
99.90
|
99.90
|
102.93
|
56.88
|
1,242,100
|
|
|
1/16/2018
|
+1.30 / +1.27%
|
102.80
|
103.90
|
101.80
|
103.50
|
103.17
|
58.93
|
1,363,550
|
|
|
1/15/2018
|
+1.70 / +1.69%
|
100.50
|
102.20
|
98.60
|
102.20
|
99.73
|
58.19
|
968,320
|
|
|
1/12/2018
|
-2.70 / -2.62%
|
103.10
|
103.60
|
100.00
|
100.50
|
101.63
|
57.22
|
1,049,410
|
|
|
1/11/2018
|
+0.20 / +0.19%
|
103.50
|
104.00
|
101.10
|
103.20
|
102.97
|
58.76
|
697,400
|
|
|
1/10/2018
|
+1.00 / +0.98%
|
104.00
|
105.00
|
102.80
|
103.00
|
103.80
|
58.64
|
904,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|