|
Closing price on 3/14/2019
|
|
| Open |
102.50 |
| High |
103.20 |
| Low |
101.60 |
| Volume |
746,300 |
| Split-adjusted Price |
64.55 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
+0.70 / +0.69%
|
102.50
|
103.20
|
101.60
|
102.30
|
102.38
|
64.55
|
746,300
|
|
|
3/13/2019
|
-0.30 / -0.29%
|
103.00
|
103.40
|
101.00
|
101.60
|
102.23
|
64.11
|
452,730
|
|
|
3/12/2019
|
+1.70 / +1.70%
|
102.00
|
102.00
|
100.20
|
101.90
|
101.37
|
64.30
|
528,030
|
|
|
3/11/2019
|
-0.80 / -0.79%
|
101.00
|
101.10
|
98.90
|
100.20
|
99.83
|
63.23
|
497,400
|
|
|
3/8/2019
|
-2.00 / -1.94%
|
102.10
|
102.70
|
100.70
|
101.00
|
101.59
|
63.73
|
717,540
|
|
|
3/7/2019
|
-1.00 / -0.96%
|
104.50
|
105.50
|
103.00
|
103.00
|
104.24
|
64.99
|
636,880
|
|
|
3/6/2019
|
0.00 / 0.00%
|
103.10
|
104.00
|
101.50
|
104.00
|
102.72
|
65.62
|
607,480
|
|
|
3/5/2019
|
+1.00 / +0.97%
|
101.50
|
105.00
|
101.20
|
104.00
|
103.54
|
65.62
|
942,610
|
|
|
3/4/2019
|
+3.00 / +3.00%
|
101.20
|
103.00
|
101.20
|
103.00
|
102.12
|
64.99
|
1,064,060
|
|
|
3/1/2019
|
+1.80 / +1.83%
|
99.50
|
100.00
|
98.40
|
100.00
|
99.39
|
63.10
|
549,800
|
|
|
2/28/2019
|
-0.30 / -0.30%
|
99.00
|
100.80
|
98.00
|
98.20
|
99.27
|
61.96
|
1,014,710
|
|
|
2/27/2019
|
+0.60 / +0.61%
|
98.20
|
99.20
|
97.70
|
98.50
|
98.43
|
62.15
|
475,590
|
|
|
2/26/2019
|
-1.30 / -1.31%
|
98.50
|
98.90
|
97.00
|
97.90
|
97.83
|
61.78
|
919,960
|
|
|
2/25/2019
|
-0.10 / -0.10%
|
100.50
|
101.00
|
99.00
|
99.20
|
99.80
|
62.60
|
587,600
|
|
|
2/22/2019
|
+2.10 / +2.16%
|
96.60
|
99.80
|
96.10
|
99.30
|
98.22
|
62.66
|
876,610
|
|
|
2/21/2019
|
+1.20 / +1.25%
|
96.00
|
97.50
|
95.70
|
97.20
|
96.45
|
61.33
|
1,213,190
|
|
|
2/20/2019
|
0.00 / 0.00%
|
96.00
|
96.30
|
95.10
|
96.00
|
95.81
|
60.58
|
533,120
|
|
|
2/19/2019
|
-1.20 / -1.23%
|
97.20
|
97.90
|
95.50
|
96.00
|
96.99
|
60.58
|
784,000
|
|
|
2/18/2019
|
+3.20 / +3.40%
|
95.50
|
97.40
|
95.00
|
97.20
|
95.89
|
61.33
|
971,850
|
|
|
2/15/2019
|
+1.50 / +1.62%
|
92.80
|
94.30
|
92.50
|
94.00
|
93.58
|
59.31
|
916,910
|
|
|
2/14/2019
|
-0.50 / -0.54%
|
93.10
|
93.70
|
92.30
|
92.50
|
92.87
|
58.37
|
475,450
|
|
|
2/13/2019
|
+2.00 / +2.20%
|
91.80
|
93.60
|
91.60
|
93.00
|
92.76
|
58.68
|
571,680
|
|
|
2/12/2019
|
+0.50 / +0.55%
|
90.20
|
92.00
|
90.00
|
91.00
|
91.33
|
57.42
|
623,510
|
|
|
2/11/2019
|
+2.50 / +2.84%
|
88.80
|
90.50
|
87.80
|
90.50
|
88.57
|
57.11
|
513,260
|
|
|
2/1/2019
|
+0.20 / +0.23%
|
88.30
|
88.80
|
88.00
|
88.00
|
88.17
|
55.53
|
379,360
|
|
|
1/31/2019
|
-0.20 / -0.23%
|
89.40
|
89.40
|
87.80
|
87.80
|
88.18
|
55.40
|
327,020
|
|
|
1/30/2019
|
+0.10 / +0.11%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.54
|
55.53
|
216,190
|
|
|
1/29/2019
|
-1.60 / -1.79%
|
88.60
|
89.00
|
87.50
|
87.90
|
88.12
|
55.47
|
309,890
|
|
|
1/28/2019
|
0.00 / 0.00%
|
90.10
|
90.20
|
89.20
|
89.50
|
89.62
|
56.47
|
189,380
|
|
|
1/25/2019
|
-0.30 / -0.33%
|
89.40
|
90.30
|
89.30
|
89.50
|
89.58
|
56.47
|
325,280
|
|
|