|
|
Closing price on 3/19/2020
|
|
| Open |
56.00 |
| High |
56.50 |
| Low |
54.90 |
| Volume |
897,780 |
| Split-adjusted Price |
34.27 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-2.70 / -4.66%
|
56.00
|
56.50
|
54.90
|
55.30
|
55.23
|
34.27
|
897,780
|
|
|
3/18/2020
|
-1.80 / -3.01%
|
60.00
|
60.00
|
57.80
|
58.00
|
58.38
|
35.94
|
1,176,270
|
|
|
3/17/2020
|
+0.50 / +0.84%
|
56.20
|
59.90
|
56.20
|
59.80
|
58.10
|
37.06
|
631,530
|
|
|
3/16/2020
|
+2.30 / +4.04%
|
56.80
|
60.20
|
56.00
|
59.30
|
58.90
|
36.75
|
664,400
|
|
|
3/13/2020
|
-2.40 / -4.04%
|
55.30
|
58.50
|
55.30
|
57.00
|
55.82
|
35.32
|
975,880
|
|
|
3/12/2020
|
-4.40 / -6.90%
|
59.40
|
60.90
|
59.40
|
59.40
|
59.43
|
36.81
|
1,013,260
|
|
|
3/11/2020
|
-4.70 / -6.86%
|
70.00
|
71.10
|
63.80
|
63.80
|
65.91
|
39.54
|
1,082,830
|
|
|
3/10/2020
|
-3.60 / -4.99%
|
67.10
|
70.90
|
67.10
|
68.50
|
67.97
|
42.45
|
1,377,350
|
|
|
3/9/2020
|
-5.40 / -6.97%
|
72.10
|
72.10
|
72.10
|
72.10
|
72.10
|
44.68
|
226,330
|
|
|
3/6/2020
|
-0.60 / -0.77%
|
78.00
|
78.10
|
77.10
|
77.50
|
77.54
|
48.03
|
208,460
|
|
|
3/5/2020
|
0.00 / 0.00%
|
78.10
|
80.00
|
78.10
|
78.10
|
78.66
|
48.40
|
262,610
|
|
|
3/4/2020
|
-1.90 / -2.38%
|
79.50
|
79.50
|
77.80
|
78.10
|
78.41
|
48.40
|
457,460
|
|
|
3/3/2020
|
+1.00 / +1.27%
|
82.90
|
82.90
|
80.00
|
80.00
|
81.29
|
49.58
|
370,460
|
|
|
3/2/2020
|
+3.20 / +4.22%
|
75.60
|
79.50
|
75.40
|
79.00
|
77.72
|
48.96
|
255,710
|
|
|
2/28/2020
|
-3.20 / -4.05%
|
75.10
|
77.90
|
75.10
|
75.80
|
75.71
|
46.98
|
673,640
|
|
|
2/27/2020
|
-0.90 / -1.13%
|
79.80
|
79.90
|
78.10
|
79.00
|
78.84
|
48.96
|
359,090
|
|
|
2/26/2020
|
-3.10 / -3.73%
|
82.50
|
82.50
|
79.60
|
79.90
|
80.41
|
49.52
|
478,410
|
|
|
2/25/2020
|
-0.90 / -1.07%
|
82.50
|
83.90
|
82.50
|
83.00
|
83.08
|
51.44
|
592,890
|
|
|
2/24/2020
|
-1.50 / -1.76%
|
85.00
|
85.00
|
83.50
|
83.90
|
84.28
|
52.00
|
348,150
|
|
|
2/21/2020
|
+0.10 / +0.12%
|
86.00
|
86.20
|
85.40
|
85.40
|
85.65
|
52.92
|
171,440
|
|
|
2/20/2020
|
0.00 / 0.00%
|
88.00
|
88.00
|
85.20
|
85.30
|
85.92
|
52.86
|
198,200
|
|
|
2/19/2020
|
-0.70 / -0.81%
|
86.00
|
86.10
|
85.30
|
85.30
|
85.77
|
52.86
|
166,790
|
|
|
2/18/2020
|
-1.30 / -1.49%
|
87.00
|
87.40
|
85.80
|
86.00
|
86.54
|
53.30
|
215,600
|
|
|
2/17/2020
|
-1.20 / -1.36%
|
88.50
|
89.30
|
87.30
|
87.30
|
88.21
|
54.10
|
180,040
|
|
|
2/14/2020
|
+1.00 / +1.14%
|
87.50
|
88.90
|
87.00
|
88.50
|
88.08
|
54.85
|
162,870
|
|
|
2/13/2020
|
+1.50 / +1.74%
|
85.80
|
88.10
|
85.80
|
87.50
|
87.13
|
54.23
|
272,240
|
|
|
2/12/2020
|
+0.40 / +0.47%
|
86.60
|
86.60
|
85.60
|
86.00
|
86.28
|
53.30
|
175,490
|
|
|
2/11/2020
|
-1.20 / -1.38%
|
86.10
|
86.80
|
85.40
|
85.60
|
85.86
|
53.05
|
435,700
|
|
|
2/10/2020
|
+0.80 / +0.93%
|
85.00
|
86.90
|
84.00
|
86.80
|
85.74
|
53.79
|
282,460
|
|
|
2/7/2020
|
+0.10 / +0.12%
|
85.90
|
87.00
|
85.00
|
86.00
|
85.91
|
53.30
|
299,430
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|