|
|
Closing price on 3/6/2025
|
|
| Open |
68.30 |
| High |
68.50 |
| Low |
68.10 |
| Volume |
880,800 |
| Split-adjusted Price |
68.30 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
-0.10 / -0.15%
|
68.30
|
68.50
|
68.10
|
68.30
|
68.25
|
68.30
|
880,800
|
|
|
3/5/2025
|
-0.70 / -1.01%
|
69.20
|
69.30
|
68.40
|
68.40
|
68.75
|
68.40
|
740,500
|
|
|
3/4/2025
|
+0.50 / +0.73%
|
68.60
|
69.40
|
68.30
|
69.10
|
68.96
|
69.10
|
1,445,200
|
|
|
3/3/2025
|
+0.60 / +0.88%
|
68.10
|
68.70
|
68.10
|
68.60
|
68.50
|
68.60
|
647,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
68.10
|
68.70
|
68.00
|
68.00
|
68.26
|
68.00
|
787,600
|
|
|
2/27/2025
|
-0.40 / -0.58%
|
68.40
|
68.60
|
67.90
|
68.00
|
68.11
|
68.00
|
809,600
|
|
|
2/26/2025
|
-0.30 / -0.44%
|
68.70
|
68.90
|
68.40
|
68.40
|
68.54
|
68.40
|
519,300
|
|
|
2/25/2025
|
+0.10 / +0.15%
|
68.70
|
69.30
|
68.30
|
68.70
|
68.84
|
68.70
|
829,600
|
|
|
2/24/2025
|
+0.20 / +0.29%
|
68.20
|
68.80
|
67.80
|
68.60
|
68.16
|
68.60
|
1,066,000
|
|
|
2/21/2025
|
-0.40 / -0.58%
|
68.60
|
68.80
|
68.20
|
68.40
|
68.41
|
68.40
|
767,500
|
|
|
2/20/2025
|
+0.10 / +0.15%
|
69.20
|
69.30
|
68.50
|
68.80
|
68.83
|
68.80
|
601,500
|
|
|
2/19/2025
|
+0.70 / +1.03%
|
68.20
|
69.00
|
67.90
|
68.70
|
68.43
|
68.70
|
1,389,800
|
|
|
2/18/2025
|
+0.20 / +0.29%
|
68.00
|
68.30
|
67.70
|
68.00
|
67.99
|
68.00
|
634,400
|
|
|
2/17/2025
|
+0.10 / +0.15%
|
67.70
|
68.40
|
67.50
|
67.80
|
67.87
|
67.80
|
762,900
|
|
|
2/14/2025
|
+1.00 / +1.50%
|
67.30
|
67.90
|
67.00
|
67.70
|
67.60
|
67.70
|
1,147,200
|
|
|
2/13/2025
|
-0.40 / -0.60%
|
67.10
|
67.10
|
66.60
|
66.70
|
66.78
|
66.70
|
650,700
|
|
|
2/12/2025
|
+0.10 / +0.15%
|
67.00
|
67.50
|
67.00
|
67.10
|
67.26
|
67.10
|
344,200
|
|
|
2/11/2025
|
-0.30 / -0.45%
|
67.30
|
67.90
|
66.50
|
67.00
|
67.08
|
67.00
|
671,300
|
|
|
2/10/2025
|
0.00 / 0.00%
|
67.20
|
67.60
|
66.90
|
67.30
|
67.14
|
67.30
|
732,900
|
|
|
2/7/2025
|
-0.30 / -0.44%
|
67.60
|
68.00
|
67.30
|
67.30
|
67.60
|
67.30
|
838,200
|
|
|
2/6/2025
|
-0.20 / -0.29%
|
68.20
|
68.20
|
67.50
|
67.60
|
67.79
|
67.60
|
539,300
|
|
|
2/5/2025
|
+0.70 / +1.04%
|
67.50
|
68.10
|
67.40
|
67.80
|
67.80
|
67.80
|
672,400
|
|
|
2/4/2025
|
0.00 / 0.00%
|
66.90
|
67.30
|
66.90
|
67.10
|
67.09
|
67.10
|
398,400
|
|
|
2/3/2025
|
-0.80 / -1.18%
|
67.80
|
67.80
|
66.90
|
67.10
|
67.14
|
67.10
|
483,200
|
|
|
1/24/2025
|
+0.90 / +1.34%
|
67.00
|
67.90
|
66.80
|
67.90
|
67.54
|
67.90
|
432,300
|
|
|
1/23/2025
|
+0.20 / +0.30%
|
66.80
|
67.20
|
66.70
|
67.00
|
66.97
|
67.00
|
337,100
|
|
|
1/22/2025
|
-0.30 / -0.45%
|
67.50
|
67.50
|
66.70
|
66.80
|
67.00
|
66.80
|
313,300
|
|
|
1/21/2025
|
-0.60 / -0.89%
|
68.00
|
68.10
|
67.10
|
67.10
|
67.46
|
67.10
|
369,300
|
|
|
1/20/2025
|
+0.90 / +1.35%
|
67.20
|
68.20
|
66.80
|
67.70
|
67.57
|
67.70
|
662,000
|
|
|
1/17/2025
|
-0.10 / -0.15%
|
67.20
|
67.20
|
66.60
|
66.80
|
66.89
|
66.80
|
321,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|