|
|
Closing price on 4/17/2025
|
|
| Open |
57.30 |
| High |
58.30 |
| Low |
57.00 |
| Volume |
483,900 |
| Split-adjusted Price |
54.69 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2025
|
0.00 / 0.00%
|
57.30
|
58.30
|
57.00
|
58.10
|
57.75
|
54.69
|
483,900
|
|
|
4/16/2025
|
-0.10 / -0.17%
|
58.20
|
58.80
|
57.10
|
58.10
|
58.12
|
54.69
|
678,800
|
|
|
4/15/2025
|
-1.00 / -1.69%
|
59.00
|
59.30
|
58.10
|
58.20
|
58.59
|
54.78
|
840,700
|
|
|
4/14/2025
|
+1.10 / +1.89%
|
59.80
|
59.80
|
58.60
|
59.20
|
59.00
|
55.72
|
1,142,600
|
|
|
4/11/2025
|
+3.80 / +7.00%
|
58.10
|
58.10
|
55.80
|
58.10
|
57.55
|
54.69
|
2,256,900
|
|
|
4/10/2025
|
+3.50 / +6.89%
|
54.30
|
54.30
|
54.30
|
54.30
|
54.30
|
51.11
|
57,500
|
|
|
4/9/2025
|
-3.80 / -6.96%
|
50.80
|
56.00
|
50.80
|
50.80
|
52.07
|
47.82
|
2,819,600
|
|
|
4/8/2025
|
-4.10 / -6.98%
|
56.00
|
56.30
|
54.60
|
54.60
|
54.76
|
51.39
|
2,680,500
|
|
|
4/4/2025
|
-3.80 / -6.08%
|
58.20
|
60.80
|
58.20
|
58.70
|
58.54
|
55.25
|
2,836,000
|
|
|
4/3/2025
|
-4.60 / -6.86%
|
63.50
|
65.40
|
62.50
|
62.50
|
63.34
|
58.83
|
2,014,500
|
|
|
4/2/2025
|
-0.40 / -0.59%
|
67.20
|
67.60
|
67.00
|
67.10
|
67.24
|
63.16
|
294,300
|
|
|
4/1/2025
|
+0.70 / +1.05%
|
66.90
|
67.80
|
66.70
|
67.50
|
67.38
|
63.54
|
870,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
66.80
|
66.80
|
66.00
|
66.80
|
66.51
|
62.88
|
818,900
|
|
|
3/28/2025
|
-0.40 / -0.60%
|
67.40
|
67.40
|
66.80
|
66.80
|
67.03
|
62.88
|
771,800
|
|
|
3/27/2025
|
-0.30 / -0.44%
|
67.60
|
68.00
|
67.10
|
67.20
|
67.50
|
63.25
|
517,500
|
|
|
3/26/2025
|
+0.30 / +0.45%
|
67.30
|
68.20
|
67.20
|
67.50
|
67.57
|
63.54
|
548,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
67.50
|
67.60
|
67.10
|
67.20
|
67.29
|
63.25
|
858,600
|
|
|
3/24/2025
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.00
|
67.20
|
67.30
|
63.25
|
1,195,100
|
|
|
3/21/2025
|
-0.90 / -1.31%
|
68.50
|
68.60
|
67.70
|
67.70
|
68.01
|
63.72
|
1,264,400
|
|
|
3/20/2025
|
-0.20 / -0.29%
|
68.70
|
69.10
|
68.10
|
68.60
|
68.50
|
64.57
|
750,000
|
|
|
3/19/2025
|
-0.30 / -0.43%
|
69.10
|
69.80
|
68.60
|
68.80
|
69.06
|
64.76
|
703,700
|
|
|
3/18/2025
|
+0.90 / +1.32%
|
68.60
|
69.90
|
68.10
|
69.10
|
69.15
|
65.04
|
2,797,200
|
|
|
3/17/2025
|
+0.50 / +0.74%
|
67.80
|
68.40
|
67.70
|
68.20
|
68.14
|
64.20
|
1,117,200
|
|
|
3/14/2025
|
-0.60 / -0.88%
|
68.20
|
68.30
|
67.30
|
67.70
|
67.66
|
63.72
|
942,800
|
|
|
3/13/2025
|
+0.40 / +0.59%
|
67.90
|
68.80
|
67.80
|
68.30
|
68.26
|
64.29
|
1,088,000
|
|
|
3/12/2025
|
+0.50 / +0.74%
|
67.80
|
68.30
|
67.40
|
67.90
|
67.96
|
63.91
|
761,300
|
|
|
3/11/2025
|
-0.40 / -0.59%
|
67.60
|
67.70
|
67.00
|
67.40
|
67.37
|
63.44
|
523,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
68.10
|
68.20
|
67.20
|
67.80
|
67.55
|
63.82
|
1,471,900
|
|
|
3/7/2025
|
-0.50 / -0.73%
|
68.30
|
68.40
|
67.70
|
67.80
|
68.03
|
63.82
|
1,398,100
|
|
|
3/6/2025
|
-0.10 / -0.15%
|
68.30
|
68.50
|
68.10
|
68.30
|
68.25
|
64.29
|
880,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|