|
Closing price on 4/18/2019
|
|
| Open |
106.50 |
| High |
107.00 |
| Low |
105.30 |
| Volume |
265,360 |
| Split-adjusted Price |
63.97 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-1.20 / -1.12%
|
106.50
|
107.00
|
105.30
|
105.60
|
105.81
|
63.97
|
265,360
|
|
|
4/17/2019
|
+1.50 / +1.42%
|
105.40
|
107.90
|
105.40
|
106.80
|
106.88
|
64.70
|
764,240
|
|
|
4/16/2019
|
-1.20 / -1.13%
|
105.00
|
105.80
|
104.00
|
105.30
|
105.11
|
63.79
|
303,000
|
|
|
4/12/2019
|
+1.50 / +1.43%
|
104.50
|
107.30
|
103.70
|
106.50
|
105.61
|
64.52
|
393,550
|
|
|
4/11/2019
|
-0.20 / -0.19%
|
106.20
|
106.20
|
105.00
|
105.00
|
105.11
|
63.61
|
281,390
|
|
|
4/10/2019
|
+0.20 / +0.19%
|
104.50
|
105.70
|
103.90
|
105.20
|
105.02
|
63.73
|
467,860
|
|
|
4/9/2019
|
-2.00 / -1.87%
|
108.00
|
108.00
|
104.50
|
105.00
|
105.98
|
63.61
|
705,700
|
|
|
4/8/2019
|
+3.20 / +3.08%
|
105.00
|
107.00
|
105.00
|
107.00
|
106.02
|
64.82
|
886,190
|
|
|
4/5/2019
|
+2.50 / +2.47%
|
101.30
|
103.80
|
101.00
|
103.80
|
102.71
|
62.88
|
1,141,600
|
|
|
4/4/2019
|
-0.20 / -0.20%
|
101.90
|
102.20
|
101.20
|
101.30
|
101.61
|
61.37
|
474,650
|
|
|
4/3/2019
|
+0.50 / +0.50%
|
101.10
|
101.90
|
100.10
|
101.50
|
101.47
|
61.49
|
474,770
|
|
|
4/2/2019
|
+0.30 / +0.30%
|
102.10
|
102.60
|
101.00
|
101.00
|
101.60
|
61.19
|
563,160
|
|
|
4/1/2019
|
+2.50 / +2.55%
|
98.50
|
101.00
|
98.50
|
100.70
|
99.52
|
61.00
|
433,760
|
|
|
3/29/2019
|
-0.40 / -0.41%
|
98.90
|
99.50
|
98.10
|
98.20
|
98.44
|
59.49
|
255,710
|
|
|
3/28/2019
|
+1.40 / +1.44%
|
96.00
|
98.60
|
96.00
|
98.60
|
97.47
|
59.73
|
340,660
|
|
|
3/27/2019
|
+0.10 / +0.10%
|
98.60
|
98.60
|
97.10
|
97.20
|
97.92
|
58.88
|
371,570
|
|
|
3/26/2019
|
-1.10 / -1.12%
|
99.00
|
99.00
|
96.20
|
97.10
|
97.64
|
58.82
|
349,120
|
|
|
3/25/2019
|
-1.70 / -1.70%
|
96.50
|
98.20
|
95.60
|
98.20
|
96.84
|
59.49
|
875,550
|
|
|
3/22/2019
|
+0.90 / +0.91%
|
99.90
|
100.40
|
98.70
|
99.90
|
99.55
|
60.52
|
715,730
|
|
|
3/21/2019
|
-3.20 / -3.13%
|
103.50
|
103.50
|
99.00
|
99.00
|
101.80
|
59.97
|
689,690
|
|
|
3/20/2019
|
-1.30 / -1.26%
|
103.00
|
103.00
|
101.10
|
102.20
|
102.15
|
61.91
|
592,690
|
|
|
3/19/2019
|
-0.50 / -0.48%
|
104.90
|
105.00
|
102.50
|
103.50
|
103.93
|
62.70
|
754,590
|
|
|
3/18/2019
|
+2.40 / +2.36%
|
101.90
|
104.50
|
101.90
|
104.00
|
103.08
|
63.00
|
1,059,360
|
|
|
3/15/2019
|
-0.70 / -0.68%
|
102.00
|
102.10
|
101.00
|
101.60
|
101.56
|
61.55
|
777,450
|
|
|
3/14/2019
|
+0.70 / +0.69%
|
102.50
|
103.20
|
101.60
|
102.30
|
102.38
|
60.76
|
746,300
|
|
|
3/13/2019
|
-0.30 / -0.29%
|
103.00
|
103.40
|
101.00
|
101.60
|
102.23
|
60.35
|
452,730
|
|
|
3/12/2019
|
+1.70 / +1.70%
|
102.00
|
102.00
|
100.20
|
101.90
|
101.37
|
60.52
|
528,030
|
|
|
3/11/2019
|
-0.80 / -0.79%
|
101.00
|
101.10
|
98.90
|
100.20
|
99.83
|
59.51
|
497,400
|
|
|
3/8/2019
|
-2.00 / -1.94%
|
102.10
|
102.70
|
100.70
|
101.00
|
101.59
|
59.99
|
717,540
|
|
|
3/7/2019
|
-1.00 / -0.96%
|
104.50
|
105.50
|
103.00
|
103.00
|
104.24
|
61.18
|
636,880
|
|
|