|
Closing price on 3/3/2023
|
|
| Open |
105.90 |
| High |
105.90 |
| Low |
102.80 |
| Volume |
184,400 |
| Split-adjusted Price |
71.99 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2023
|
-0.50 / -0.48%
|
105.90
|
105.90
|
102.80
|
104.50
|
103.88
|
71.99
|
184,400
|
|
|
3/2/2023
|
-0.10 / -0.10%
|
105.00
|
105.80
|
104.60
|
105.00
|
104.98
|
72.34
|
115,100
|
|
|
3/1/2023
|
+1.60 / +1.55%
|
103.20
|
105.90
|
103.20
|
105.10
|
105.03
|
72.41
|
113,000
|
|
|
2/28/2023
|
-0.50 / -0.48%
|
105.00
|
105.40
|
103.40
|
103.50
|
104.05
|
71.30
|
73,500
|
|
|
2/27/2023
|
-2.50 / -2.35%
|
106.50
|
106.50
|
103.00
|
104.00
|
104.44
|
71.65
|
245,200
|
|
|
2/24/2023
|
+0.70 / +0.66%
|
106.00
|
107.50
|
105.00
|
106.50
|
105.89
|
73.37
|
127,400
|
|
|
2/23/2023
|
-1.20 / -1.12%
|
107.60
|
107.60
|
104.80
|
105.80
|
105.98
|
72.89
|
174,700
|
|
|
2/22/2023
|
-1.30 / -1.20%
|
107.50
|
110.00
|
106.90
|
107.00
|
108.43
|
73.72
|
240,700
|
|
|
2/21/2023
|
-0.70 / -0.64%
|
108.50
|
109.50
|
108.30
|
108.30
|
108.82
|
74.61
|
216,200
|
|
|
2/20/2023
|
+1.80 / +1.68%
|
107.30
|
109.00
|
107.30
|
109.00
|
108.05
|
75.09
|
200,100
|
|
|
2/17/2023
|
-0.70 / -0.65%
|
107.50
|
107.90
|
106.70
|
107.20
|
107.24
|
73.85
|
186,300
|
|
|
2/16/2023
|
+0.80 / +0.75%
|
106.40
|
108.90
|
106.40
|
107.90
|
108.25
|
74.34
|
261,100
|
|
|
2/15/2023
|
+1.50 / +1.42%
|
106.00
|
107.50
|
105.70
|
107.10
|
106.99
|
73.78
|
181,700
|
|
|
2/14/2023
|
-0.30 / -0.28%
|
106.30
|
107.00
|
105.60
|
105.60
|
105.91
|
72.75
|
108,200
|
|
|
2/13/2023
|
-0.20 / -0.19%
|
106.10
|
107.80
|
105.30
|
105.90
|
106.57
|
72.96
|
201,400
|
|
|
2/10/2023
|
-2.00 / -1.85%
|
108.10
|
108.10
|
106.10
|
106.10
|
106.65
|
73.10
|
202,400
|
|
|
2/9/2023
|
+0.80 / +0.75%
|
107.90
|
108.80
|
107.30
|
108.10
|
108.30
|
74.47
|
314,600
|
|
|
2/8/2023
|
+1.00 / +0.94%
|
106.30
|
108.00
|
106.20
|
107.30
|
107.32
|
73.92
|
273,500
|
|
|
2/7/2023
|
+0.30 / +0.28%
|
106.70
|
107.80
|
105.00
|
106.30
|
106.68
|
73.23
|
287,400
|
|
|
2/6/2023
|
+0.80 / +0.76%
|
105.20
|
107.00
|
104.20
|
106.00
|
105.68
|
73.03
|
242,000
|
|
|
2/3/2023
|
-1.80 / -1.68%
|
106.80
|
107.00
|
105.20
|
105.20
|
105.95
|
72.48
|
258,900
|
|
|
2/2/2023
|
+0.40 / +0.38%
|
107.00
|
108.00
|
106.40
|
107.00
|
106.97
|
73.72
|
293,900
|
|
|
2/1/2023
|
+0.30 / +0.28%
|
106.90
|
110.60
|
106.00
|
106.60
|
108.32
|
73.44
|
732,800
|
|
|
1/31/2023
|
-0.30 / -0.28%
|
106.60
|
107.50
|
105.60
|
106.30
|
106.24
|
73.23
|
283,700
|
|
|
1/30/2023
|
-1.60 / -1.48%
|
109.00
|
109.10
|
106.60
|
106.60
|
107.97
|
73.44
|
267,500
|
|
|
1/27/2023
|
+3.70 / +3.54%
|
105.10
|
110.20
|
105.10
|
108.20
|
107.52
|
74.54
|
535,400
|
|
|
1/19/2023
|
+0.20 / +0.19%
|
104.70
|
104.90
|
103.50
|
104.50
|
104.19
|
71.99
|
249,800
|
|
|
1/18/2023
|
+0.10 / +0.10%
|
104.90
|
105.70
|
104.20
|
104.30
|
104.89
|
71.86
|
151,800
|
|
|
1/17/2023
|
+1.20 / +1.17%
|
103.00
|
104.70
|
102.50
|
104.20
|
103.08
|
71.79
|
290,300
|
|
|
1/16/2023
|
-1.50 / -1.44%
|
104.80
|
104.80
|
103.00
|
103.00
|
103.70
|
70.96
|
244,900
|
|
|