|
|
Closing price on 3/22/2022
|
|
| Open |
115.00 |
| High |
116.50 |
| Low |
113.50 |
| Volume |
905,300 |
| Split-adjusted Price |
81.93 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+1.00 / +0.88%
|
115.00
|
116.50
|
113.50
|
115.00
|
115.06
|
81.93
|
905,300
|
|
|
3/21/2022
|
+5.10 / +4.68%
|
109.40
|
115.00
|
108.90
|
114.00
|
112.47
|
81.22
|
1,130,800
|
|
|
3/18/2022
|
+2.90 / +2.74%
|
108.00
|
109.80
|
107.50
|
108.90
|
108.72
|
77.59
|
601,000
|
|
|
3/17/2022
|
-3.20 / -2.93%
|
108.10
|
109.80
|
106.00
|
106.00
|
107.77
|
75.52
|
744,100
|
|
|
3/16/2022
|
+1.20 / +1.11%
|
108.50
|
110.00
|
106.00
|
109.20
|
108.01
|
77.80
|
617,000
|
|
|
3/15/2022
|
+2.00 / +1.89%
|
104.00
|
108.00
|
102.00
|
108.00
|
104.58
|
76.95
|
967,000
|
|
|
3/14/2022
|
-6.90 / -6.11%
|
110.00
|
112.00
|
106.00
|
106.00
|
108.27
|
75.52
|
1,389,300
|
|
|
3/11/2022
|
-5.60 / -4.73%
|
118.00
|
118.00
|
112.30
|
112.90
|
115.12
|
80.44
|
1,619,500
|
|
|
3/10/2022
|
-3.70 / -3.03%
|
118.00
|
119.80
|
116.80
|
118.50
|
118.38
|
84.43
|
963,500
|
|
|
3/9/2022
|
+1.50 / +1.24%
|
122.80
|
125.20
|
120.70
|
122.20
|
122.55
|
87.06
|
1,297,600
|
|
|
3/8/2022
|
-3.90 / -3.13%
|
122.60
|
125.80
|
120.10
|
120.70
|
122.74
|
86.00
|
1,426,800
|
|
|
3/7/2022
|
+6.60 / +5.59%
|
125.50
|
125.50
|
122.50
|
124.60
|
124.50
|
88.77
|
2,264,100
|
|
|
3/4/2022
|
-2.70 / -2.24%
|
120.00
|
120.00
|
118.00
|
118.00
|
119.06
|
84.07
|
1,575,860
|
|
|
3/3/2022
|
+1.50 / +1.26%
|
121.90
|
121.90
|
119.00
|
120.70
|
120.55
|
86.00
|
1,368,500
|
|
|
3/2/2022
|
+1.50 / +1.27%
|
120.00
|
121.20
|
118.00
|
119.20
|
119.70
|
84.93
|
1,558,200
|
|
|
3/1/2022
|
-0.30 / -0.25%
|
119.00
|
119.00
|
116.10
|
117.70
|
117.18
|
83.86
|
1,037,700
|
|
|
2/28/2022
|
+0.80 / +0.68%
|
119.00
|
119.60
|
117.00
|
118.00
|
117.97
|
84.07
|
940,300
|
|
|
2/25/2022
|
-1.80 / -1.51%
|
120.10
|
122.20
|
116.60
|
117.20
|
119.34
|
83.50
|
1,320,300
|
|
|
2/24/2022
|
+2.00 / +1.71%
|
118.00
|
122.50
|
117.30
|
119.00
|
120.11
|
84.78
|
1,890,000
|
|
|
2/23/2022
|
+0.50 / +0.43%
|
117.60
|
120.50
|
116.30
|
117.00
|
118.90
|
83.36
|
1,292,100
|
|
|
2/22/2022
|
+0.70 / +0.60%
|
118.00
|
118.50
|
116.00
|
116.50
|
117.55
|
83.00
|
721,200
|
|
|
2/21/2022
|
-1.20 / -1.03%
|
116.50
|
117.00
|
115.50
|
115.80
|
116.01
|
82.50
|
332,600
|
|
|
2/18/2022
|
-1.70 / -1.43%
|
116.50
|
118.70
|
115.30
|
117.00
|
117.07
|
83.36
|
732,400
|
|
|
2/17/2022
|
+4.20 / +3.67%
|
114.40
|
118.70
|
113.70
|
118.70
|
116.52
|
84.57
|
1,128,100
|
|
|
2/16/2022
|
-2.90 / -2.47%
|
114.50
|
115.90
|
113.00
|
114.50
|
114.15
|
81.58
|
845,900
|
|
|
2/15/2022
|
+1.40 / +1.21%
|
116.00
|
119.60
|
113.60
|
117.40
|
117.94
|
83.64
|
1,425,600
|
|
|
2/14/2022
|
+5.00 / +4.50%
|
113.60
|
118.00
|
112.80
|
116.00
|
115.18
|
82.65
|
1,817,900
|
|
|
2/11/2022
|
-1.00 / -0.89%
|
112.50
|
112.80
|
111.00
|
111.00
|
111.73
|
79.08
|
483,000
|
|
|
2/10/2022
|
+2.00 / +1.82%
|
112.00
|
112.80
|
110.00
|
112.00
|
111.42
|
79.80
|
859,800
|
|
|
2/9/2022
|
-4.00 / -3.51%
|
113.00
|
113.60
|
110.00
|
110.00
|
111.73
|
78.37
|
1,828,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|