|
Closing price on 3/17/2023
|
|
| Open |
105.30 |
| High |
106.20 |
| Low |
103.70 |
| Volume |
226,600 |
| Split-adjusted Price |
75.90 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2023
|
-0.90 / -0.86%
|
105.30
|
106.20
|
103.70
|
103.70
|
104.21
|
75.90
|
226,600
|
|
|
3/16/2023
|
-2.40 / -2.24%
|
107.00
|
107.00
|
104.20
|
104.60
|
105.08
|
76.56
|
277,700
|
|
|
3/15/2023
|
-0.70 / -0.65%
|
107.70
|
108.00
|
106.60
|
107.00
|
107.20
|
78.31
|
196,300
|
|
|
3/14/2023
|
-0.40 / -0.37%
|
106.30
|
108.00
|
105.50
|
107.70
|
106.31
|
78.83
|
185,000
|
|
|
3/13/2023
|
+1.10 / +1.03%
|
107.00
|
108.50
|
105.90
|
108.10
|
107.56
|
79.12
|
347,000
|
|
|
3/10/2023
|
+0.20 / +0.19%
|
106.30
|
107.30
|
105.50
|
107.00
|
106.81
|
78.31
|
229,400
|
|
|
3/9/2023
|
+0.90 / +0.85%
|
105.30
|
107.90
|
105.30
|
106.80
|
106.50
|
78.17
|
190,600
|
|
|
3/8/2023
|
+1.40 / +1.34%
|
103.80
|
105.90
|
103.70
|
105.90
|
104.88
|
77.51
|
147,800
|
|
|
3/7/2023
|
+0.80 / +0.77%
|
104.90
|
105.50
|
103.90
|
104.50
|
104.95
|
76.48
|
203,700
|
|
|
3/6/2023
|
-0.80 / -0.77%
|
105.00
|
105.50
|
103.60
|
103.70
|
104.47
|
75.90
|
91,900
|
|
|
3/3/2023
|
-0.50 / -0.48%
|
105.90
|
105.90
|
102.80
|
104.50
|
103.88
|
76.48
|
184,400
|
|
|
3/2/2023
|
-0.10 / -0.10%
|
105.00
|
105.80
|
104.60
|
105.00
|
104.98
|
76.85
|
115,100
|
|
|
3/1/2023
|
+1.60 / +1.55%
|
103.20
|
105.90
|
103.20
|
105.10
|
105.03
|
76.92
|
113,000
|
|
|
2/28/2023
|
-0.50 / -0.48%
|
105.00
|
105.40
|
103.40
|
103.50
|
104.05
|
75.75
|
73,500
|
|
|
2/27/2023
|
-2.50 / -2.35%
|
106.50
|
106.50
|
103.00
|
104.00
|
104.44
|
76.12
|
245,200
|
|
|
2/24/2023
|
+0.70 / +0.66%
|
106.00
|
107.50
|
105.00
|
106.50
|
105.89
|
77.95
|
127,400
|
|
|
2/23/2023
|
-1.20 / -1.12%
|
107.60
|
107.60
|
104.80
|
105.80
|
105.98
|
77.44
|
174,700
|
|
|
2/22/2023
|
-1.30 / -1.20%
|
107.50
|
110.00
|
106.90
|
107.00
|
108.43
|
78.31
|
240,700
|
|
|
2/21/2023
|
-0.70 / -0.64%
|
108.50
|
109.50
|
108.30
|
108.30
|
108.82
|
79.27
|
216,200
|
|
|
2/20/2023
|
+1.80 / +1.68%
|
107.30
|
109.00
|
107.30
|
109.00
|
108.05
|
79.78
|
200,100
|
|
|
2/17/2023
|
-0.70 / -0.65%
|
107.50
|
107.90
|
106.70
|
107.20
|
107.24
|
78.46
|
186,300
|
|
|
2/16/2023
|
+0.80 / +0.75%
|
106.40
|
108.90
|
106.40
|
107.90
|
108.25
|
78.97
|
261,100
|
|
|
2/15/2023
|
+1.50 / +1.42%
|
106.00
|
107.50
|
105.70
|
107.10
|
106.99
|
78.39
|
181,700
|
|
|
2/14/2023
|
-0.30 / -0.28%
|
106.30
|
107.00
|
105.60
|
105.60
|
105.91
|
77.29
|
108,200
|
|
|
2/13/2023
|
-0.20 / -0.19%
|
106.10
|
107.80
|
105.30
|
105.90
|
106.57
|
77.51
|
201,400
|
|
|
2/10/2023
|
-2.00 / -1.85%
|
108.10
|
108.10
|
106.10
|
106.10
|
106.65
|
77.65
|
202,400
|
|
|
2/9/2023
|
+0.80 / +0.75%
|
107.90
|
108.80
|
107.30
|
108.10
|
108.30
|
79.12
|
314,600
|
|
|
2/8/2023
|
+1.00 / +0.94%
|
106.30
|
108.00
|
106.20
|
107.30
|
107.32
|
78.53
|
273,500
|
|
|
2/7/2023
|
+0.30 / +0.28%
|
106.70
|
107.80
|
105.00
|
106.30
|
106.68
|
77.80
|
287,400
|
|
|
2/6/2023
|
+0.80 / +0.76%
|
105.20
|
107.00
|
104.20
|
106.00
|
105.68
|
77.58
|
242,000
|
|
|