|
Closing price on 4/20/2023
|
|
| Open |
96.00 |
| High |
97.50 |
| Low |
95.60 |
| Volume |
280,900 |
| Split-adjusted Price |
66.14 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.40 / +0.42%
|
96.00
|
97.50
|
95.60
|
96.00
|
96.48
|
66.14
|
280,900
|
|
|
4/19/2023
|
-1.20 / -1.24%
|
97.50
|
97.80
|
95.10
|
95.60
|
96.30
|
65.86
|
334,400
|
|
|
4/18/2023
|
-0.40 / -0.41%
|
97.50
|
97.80
|
96.70
|
96.80
|
97.01
|
66.69
|
220,200
|
|
|
4/17/2023
|
-0.90 / -0.92%
|
98.20
|
98.60
|
97.10
|
97.20
|
97.69
|
66.96
|
238,400
|
|
|
4/14/2023
|
-1.90 / -1.90%
|
100.70
|
100.70
|
98.10
|
98.10
|
99.18
|
67.58
|
281,200
|
|
|
4/13/2023
|
+0.20 / +0.20%
|
100.90
|
100.90
|
99.70
|
100.00
|
99.90
|
68.89
|
181,400
|
|
|
4/12/2023
|
-0.10 / -0.10%
|
100.00
|
101.10
|
99.60
|
99.80
|
100.11
|
68.75
|
280,100
|
|
|
4/11/2023
|
+0.40 / +0.40%
|
99.50
|
100.40
|
99.50
|
99.90
|
99.78
|
68.82
|
240,000
|
|
|
4/10/2023
|
-1.70 / -1.68%
|
101.10
|
101.70
|
99.50
|
99.50
|
100.39
|
68.55
|
467,900
|
|
|
4/7/2023
|
-0.30 / -0.30%
|
101.40
|
101.90
|
101.00
|
101.20
|
101.32
|
69.72
|
145,000
|
|
|
4/6/2023
|
-0.40 / -0.39%
|
102.70
|
102.70
|
101.40
|
101.50
|
101.74
|
69.93
|
307,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
102.90
|
102.90
|
101.80
|
101.90
|
102.10
|
70.20
|
217,900
|
|
|
4/4/2023
|
-0.60 / -0.59%
|
103.50
|
103.50
|
101.80
|
101.90
|
102.15
|
70.20
|
564,900
|
|
|
4/3/2023
|
+0.50 / +0.49%
|
103.60
|
103.80
|
102.00
|
102.50
|
102.75
|
70.62
|
322,100
|
|
|
3/31/2023
|
-0.40 / -0.39%
|
102.40
|
103.20
|
101.80
|
102.00
|
102.21
|
70.27
|
246,900
|
|
|
3/30/2023
|
-0.40 / -0.39%
|
103.00
|
103.90
|
102.40
|
102.40
|
102.91
|
70.55
|
138,900
|
|
|
3/29/2023
|
-0.90 / -0.87%
|
103.70
|
103.70
|
102.60
|
102.80
|
102.87
|
70.82
|
99,300
|
|
|
3/28/2023
|
+1.70 / +1.67%
|
102.40
|
104.10
|
102.40
|
103.70
|
103.10
|
71.44
|
270,800
|
|
|
3/27/2023
|
-0.40 / -0.39%
|
102.50
|
103.10
|
102.00
|
102.00
|
102.34
|
70.27
|
102,100
|
|
|
3/24/2023
|
-0.10 / -0.10%
|
102.60
|
103.60
|
102.10
|
102.40
|
102.68
|
70.55
|
251,400
|
|
|
3/23/2023
|
-0.40 / -0.39%
|
102.50
|
103.00
|
102.00
|
102.50
|
102.45
|
70.62
|
146,700
|
|
|
3/22/2023
|
-0.30 / -0.29%
|
104.00
|
104.00
|
102.70
|
102.90
|
102.97
|
70.89
|
126,300
|
|
|
3/21/2023
|
+0.20 / +0.19%
|
103.20
|
104.00
|
102.60
|
103.20
|
103.06
|
71.10
|
112,000
|
|
|
3/20/2023
|
-0.70 / -0.68%
|
104.00
|
104.60
|
102.90
|
103.00
|
103.31
|
70.96
|
189,500
|
|
|
3/17/2023
|
-0.90 / -0.86%
|
105.30
|
106.20
|
103.70
|
103.70
|
104.21
|
71.44
|
226,600
|
|
|
3/16/2023
|
-2.40 / -2.24%
|
107.00
|
107.00
|
104.20
|
104.60
|
105.08
|
72.06
|
277,700
|
|
|
3/15/2023
|
-0.70 / -0.65%
|
107.70
|
108.00
|
106.60
|
107.00
|
107.20
|
73.72
|
196,300
|
|
|
3/14/2023
|
-0.40 / -0.37%
|
106.30
|
108.00
|
105.50
|
107.70
|
106.31
|
74.20
|
185,000
|
|
|
3/13/2023
|
+1.10 / +1.03%
|
107.00
|
108.50
|
105.90
|
108.10
|
107.56
|
74.47
|
347,000
|
|
|
3/10/2023
|
+0.20 / +0.19%
|
106.30
|
107.30
|
105.50
|
107.00
|
106.81
|
73.72
|
229,400
|
|
|