|
|
Closing price on 4/25/2022
|
|
| Open |
109.00 |
| High |
112.30 |
| Low |
104.50 |
| Volume |
684,200 |
| Split-adjusted Price |
74.45 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-7.80 / -6.95%
|
109.00
|
112.30
|
104.50
|
104.50
|
106.87
|
74.45
|
684,200
|
|
|
4/22/2022
|
+7.30 / +6.95%
|
105.10
|
112.30
|
100.00
|
112.30
|
105.93
|
80.01
|
1,341,800
|
|
|
4/21/2022
|
-1.60 / -1.50%
|
104.00
|
108.30
|
103.00
|
105.00
|
105.86
|
74.81
|
1,072,500
|
|
|
4/20/2022
|
-7.30 / -6.41%
|
113.60
|
113.60
|
106.50
|
106.60
|
110.15
|
75.95
|
1,409,200
|
|
|
4/19/2022
|
-1.40 / -1.21%
|
117.50
|
117.50
|
113.90
|
113.90
|
115.51
|
81.15
|
676,400
|
|
|
4/18/2022
|
+0.20 / +0.17%
|
116.80
|
117.90
|
114.20
|
115.30
|
115.88
|
82.15
|
848,000
|
|
|
4/15/2022
|
+3.50 / +3.14%
|
112.50
|
118.00
|
112.00
|
115.10
|
115.67
|
82.01
|
1,786,900
|
|
|
4/14/2022
|
+1.50 / +1.36%
|
111.40
|
112.50
|
111.30
|
111.60
|
111.91
|
79.51
|
461,700
|
|
|
4/13/2022
|
+1.20 / +1.10%
|
109.10
|
110.50
|
107.90
|
110.10
|
108.88
|
78.44
|
513,600
|
|
|
4/12/2022
|
-1.30 / -1.18%
|
110.70
|
112.50
|
107.00
|
108.90
|
109.09
|
77.59
|
632,900
|
|
|
4/8/2022
|
-2.60 / -2.30%
|
113.80
|
114.50
|
110.20
|
110.20
|
112.54
|
78.51
|
617,300
|
|
|
4/7/2022
|
-0.90 / -0.79%
|
113.70
|
115.00
|
111.90
|
112.80
|
112.98
|
80.37
|
729,000
|
|
|
4/6/2022
|
-0.60 / -0.52%
|
114.40
|
116.50
|
113.20
|
113.70
|
114.38
|
81.01
|
832,600
|
|
|
4/5/2022
|
+1.90 / +1.69%
|
112.70
|
114.80
|
111.00
|
114.30
|
113.53
|
81.44
|
727,800
|
|
|
4/4/2022
|
+2.70 / +2.46%
|
110.10
|
112.90
|
109.90
|
112.40
|
111.13
|
80.08
|
610,500
|
|
|
4/1/2022
|
+1.40 / +1.29%
|
107.80
|
110.90
|
107.00
|
109.70
|
108.68
|
78.16
|
429,800
|
|
|
3/31/2022
|
-1.80 / -1.63%
|
110.00
|
111.90
|
108.20
|
108.30
|
109.06
|
77.16
|
374,200
|
|
|
3/30/2022
|
-1.80 / -1.61%
|
110.90
|
111.40
|
109.10
|
110.10
|
110.01
|
78.44
|
590,500
|
|
|
3/29/2022
|
+1.40 / +1.27%
|
110.00
|
113.00
|
108.90
|
111.90
|
110.44
|
79.73
|
695,700
|
|
|
3/28/2022
|
-0.20 / -0.18%
|
110.80
|
113.00
|
110.30
|
110.50
|
111.15
|
78.73
|
357,200
|
|
|
3/25/2022
|
-1.60 / -1.42%
|
113.90
|
114.00
|
108.00
|
110.70
|
110.80
|
78.87
|
385,200
|
|
|
3/24/2022
|
0.00 / 0.00%
|
114.90
|
115.00
|
111.90
|
112.30
|
113.03
|
80.01
|
596,000
|
|
|
3/23/2022
|
-2.70 / -2.35%
|
114.30
|
115.20
|
112.10
|
112.30
|
113.69
|
80.01
|
1,070,500
|
|
|
3/22/2022
|
+1.00 / +0.88%
|
115.00
|
116.50
|
113.50
|
115.00
|
115.06
|
81.93
|
905,300
|
|
|
3/21/2022
|
+5.10 / +4.68%
|
109.40
|
115.00
|
108.90
|
114.00
|
112.47
|
81.22
|
1,130,800
|
|
|
3/18/2022
|
+2.90 / +2.74%
|
108.00
|
109.80
|
107.50
|
108.90
|
108.72
|
77.59
|
601,000
|
|
|
3/17/2022
|
-3.20 / -2.93%
|
108.10
|
109.80
|
106.00
|
106.00
|
107.77
|
75.52
|
744,100
|
|
|
3/16/2022
|
+1.20 / +1.11%
|
108.50
|
110.00
|
106.00
|
109.20
|
108.01
|
77.80
|
617,000
|
|
|
3/15/2022
|
+2.00 / +1.89%
|
104.00
|
108.00
|
102.00
|
108.00
|
104.58
|
76.95
|
967,000
|
|
|
3/14/2022
|
-6.90 / -6.11%
|
110.00
|
112.00
|
106.00
|
106.00
|
108.27
|
75.52
|
1,389,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|