|
Closing price on 3/2/2017
|
|
Open |
59.40 |
High |
59.50 |
Low |
58.00 |
Volume |
1,016,350 |
Split-adjusted Price |
33.13 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/2/2017
|
-0.90 / -1.53%
|
59.40
|
59.50
|
58.00
|
58.00
|
58.68
|
33.13
|
1,016,350
|
|
3/1/2017
|
-1.40 / -2.32%
|
60.40
|
60.40
|
58.70
|
58.90
|
59.36
|
33.65
|
1,311,380
|
|
2/28/2017
|
-1.60 / -2.58%
|
62.00
|
62.30
|
60.30
|
60.30
|
61.32
|
34.45
|
665,120
|
|
2/27/2017
|
+0.20 / +0.32%
|
61.30
|
61.90
|
60.70
|
61.90
|
61.23
|
35.36
|
868,170
|
|
2/24/2017
|
-1.30 / -2.06%
|
63.10
|
63.10
|
61.70
|
61.70
|
62.22
|
35.25
|
779,570
|
|
2/23/2017
|
+1.00 / +1.61%
|
62.50
|
63.40
|
62.10
|
63.00
|
62.82
|
35.99
|
1,381,370
|
|
2/22/2017
|
+2.30 / +3.85%
|
60.30
|
62.00
|
60.30
|
62.00
|
61.15
|
35.42
|
2,022,590
|
|
2/21/2017
|
+0.70 / +1.19%
|
59.00
|
60.40
|
58.90
|
59.70
|
59.87
|
34.10
|
1,564,800
|
|
2/20/2017
|
+0.10 / +0.17%
|
58.90
|
59.20
|
58.30
|
59.00
|
58.77
|
33.70
|
545,730
|
|
2/17/2017
|
-0.40 / -0.67%
|
59.40
|
59.60
|
58.80
|
58.90
|
59.15
|
33.65
|
507,400
|
|
2/16/2017
|
+0.20 / +0.34%
|
59.00
|
60.00
|
58.80
|
59.30
|
59.42
|
33.88
|
1,144,840
|
|
2/15/2017
|
0.00 / 0.00%
|
59.20
|
59.20
|
58.70
|
59.10
|
58.93
|
33.76
|
943,370
|
|
2/14/2017
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.50
|
59.10
|
59.06
|
33.76
|
1,233,960
|
|
2/13/2017
|
+0.10 / +0.17%
|
59.00
|
59.40
|
58.80
|
59.10
|
59.08
|
33.76
|
1,118,100
|
|
2/10/2017
|
+1.00 / +1.72%
|
58.00
|
59.50
|
57.90
|
59.00
|
58.54
|
33.70
|
1,100,280
|
|
2/9/2017
|
-1.10 / -1.86%
|
57.00
|
58.50
|
56.80
|
58.00
|
57.71
|
33.13
|
2,656,360
|
|
2/8/2017
|
-0.90 / -1.50%
|
60.00
|
60.00
|
59.10
|
59.10
|
59.53
|
33.76
|
198,350
|
|
2/7/2017
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.80
|
60.00
|
60.03
|
34.27
|
494,460
|
|
2/6/2017
|
+0.50 / +0.84%
|
59.50
|
61.00
|
58.80
|
60.00
|
60.06
|
34.27
|
747,640
|
|
2/3/2017
|
-1.00 / -1.65%
|
60.50
|
60.50
|
59.20
|
59.50
|
59.67
|
33.99
|
174,630
|
|
2/2/2017
|
+0.40 / +0.67%
|
60.30
|
61.00
|
60.30
|
60.50
|
60.51
|
34.56
|
102,440
|
|
1/25/2017
|
+0.10 / +0.17%
|
60.00
|
60.10
|
59.50
|
60.10
|
59.87
|
34.33
|
190,060
|
|
1/24/2017
|
+1.50 / +2.56%
|
59.00
|
60.40
|
58.50
|
60.00
|
59.69
|
34.27
|
658,760
|
|
1/23/2017
|
+0.40 / +0.69%
|
58.10
|
58.50
|
57.00
|
58.50
|
58.09
|
33.42
|
143,830
|
|
1/20/2017
|
+0.70 / +1.22%
|
57.40
|
58.20
|
57.00
|
58.10
|
57.85
|
33.19
|
88,440
|
|
1/19/2017
|
0.00 / 0.00%
|
57.00
|
57.40
|
57.00
|
57.40
|
57.28
|
32.79
|
548,270
|
|
1/18/2017
|
+0.70 / +1.23%
|
56.70
|
57.60
|
56.70
|
57.40
|
57.32
|
32.79
|
250,630
|
|
1/17/2017
|
-1.30 / -2.24%
|
57.60
|
58.00
|
56.60
|
56.70
|
57.00
|
32.39
|
274,310
|
|
1/16/2017
|
-1.60 / -2.68%
|
59.60
|
59.60
|
57.70
|
58.00
|
58.27
|
33.13
|
292,540
|
|
1/13/2017
|
-0.90 / -1.49%
|
60.50
|
60.80
|
59.60
|
59.60
|
60.04
|
34.05
|
172,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|