|
|
Closing price on 3/25/2024
|
|
| Open |
80.50 |
| High |
81.40 |
| Low |
80.10 |
| Volume |
972,900 |
| Split-adjusted Price |
73.17 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2024
|
-0.10 / -0.12%
|
80.50
|
81.40
|
80.10
|
80.40
|
80.71
|
73.17
|
972,900
|
|
|
3/22/2024
|
-0.50 / -0.62%
|
81.00
|
81.50
|
80.40
|
80.50
|
80.72
|
73.26
|
1,235,000
|
|
|
3/21/2024
|
0.00 / 0.00%
|
81.90
|
81.90
|
80.50
|
81.00
|
80.98
|
73.71
|
938,700
|
|
|
3/20/2024
|
+1.30 / +1.63%
|
80.00
|
81.20
|
79.60
|
81.00
|
80.57
|
73.71
|
1,462,300
|
|
|
3/19/2024
|
-0.50 / -0.62%
|
81.00
|
81.00
|
79.70
|
79.70
|
80.34
|
72.53
|
986,500
|
|
|
3/18/2024
|
-2.10 / -2.55%
|
82.30
|
82.90
|
79.90
|
80.20
|
80.88
|
72.98
|
2,494,200
|
|
|
3/15/2024
|
+1.30 / +1.60%
|
81.30
|
82.90
|
80.70
|
82.30
|
81.98
|
74.90
|
2,398,900
|
|
|
3/14/2024
|
+2.00 / +2.53%
|
79.70
|
81.40
|
79.40
|
81.00
|
80.70
|
73.71
|
3,837,000
|
|
|
3/13/2024
|
+1.10 / +1.41%
|
78.40
|
79.20
|
78.00
|
79.00
|
78.57
|
71.89
|
1,230,300
|
|
|
3/12/2024
|
+0.10 / +0.13%
|
77.80
|
78.50
|
77.70
|
77.90
|
77.90
|
70.89
|
1,174,600
|
|
|
3/11/2024
|
-1.70 / -2.14%
|
79.50
|
79.50
|
77.80
|
77.80
|
78.49
|
70.80
|
1,514,100
|
|
|
3/8/2024
|
-0.90 / -1.12%
|
81.00
|
81.60
|
79.50
|
79.50
|
80.30
|
72.35
|
2,105,800
|
|
|
3/7/2024
|
+0.30 / +0.37%
|
80.20
|
80.70
|
79.60
|
80.40
|
80.12
|
73.17
|
1,287,100
|
|
|
3/6/2024
|
+1.10 / +1.39%
|
79.40
|
81.60
|
79.40
|
80.10
|
80.56
|
72.89
|
2,289,000
|
|
|
3/5/2024
|
+1.20 / +1.54%
|
78.00
|
79.20
|
77.80
|
79.00
|
78.62
|
71.89
|
2,069,600
|
|
|
3/4/2024
|
+0.20 / +0.26%
|
77.80
|
78.50
|
77.70
|
77.80
|
77.95
|
70.80
|
1,168,700
|
|
|
3/1/2024
|
+0.20 / +0.26%
|
77.80
|
77.80
|
77.30
|
77.60
|
77.46
|
70.62
|
991,000
|
|
|
2/29/2024
|
-0.60 / -0.77%
|
78.50
|
78.50
|
77.20
|
77.40
|
77.76
|
70.44
|
1,286,800
|
|
|
2/28/2024
|
+0.40 / +0.52%
|
78.00
|
79.20
|
77.70
|
78.00
|
78.31
|
70.98
|
1,570,600
|
|
|
2/27/2024
|
+1.40 / +1.84%
|
76.50
|
77.80
|
76.20
|
77.60
|
77.02
|
70.62
|
1,154,300
|
|
|
2/26/2024
|
-0.20 / -0.26%
|
76.50
|
76.80
|
75.80
|
76.20
|
76.13
|
69.34
|
1,094,800
|
|
|
2/23/2024
|
-1.50 / -1.93%
|
78.10
|
78.30
|
76.40
|
76.40
|
77.56
|
69.53
|
1,955,100
|
|
|
2/22/2024
|
+0.20 / +0.26%
|
78.00
|
78.70
|
77.50
|
77.90
|
78.03
|
70.89
|
1,074,600
|
|
|
2/21/2024
|
-0.90 / -1.15%
|
78.60
|
78.60
|
77.50
|
77.70
|
77.79
|
70.71
|
1,111,900
|
|
|
2/20/2024
|
-0.70 / -0.88%
|
79.50
|
79.70
|
78.20
|
78.60
|
78.68
|
71.53
|
1,007,300
|
|
|
2/19/2024
|
+2.70 / +3.52%
|
77.10
|
79.50
|
77.00
|
79.30
|
78.59
|
72.17
|
2,373,000
|
|
|
2/16/2024
|
+0.90 / +1.19%
|
75.70
|
77.00
|
75.70
|
76.60
|
76.55
|
69.71
|
1,013,500
|
|
|
2/15/2024
|
0.00 / 0.00%
|
75.80
|
76.00
|
75.70
|
75.70
|
75.78
|
68.89
|
549,700
|
|
|
2/7/2024
|
0.00 / 0.00%
|
75.70
|
75.80
|
75.50
|
75.70
|
75.66
|
68.89
|
474,300
|
|
|
2/6/2024
|
+0.50 / +0.66%
|
75.50
|
75.90
|
75.40
|
75.70
|
75.66
|
68.89
|
796,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|