|
|
Closing price on 4/27/2020
|
|
| Open |
65.10 |
| High |
65.90 |
| Low |
64.00 |
| Volume |
476,510 |
| Split-adjusted Price |
42.27 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.90 / -1.38%
|
65.10
|
65.90
|
64.00
|
64.20
|
64.79
|
42.27
|
476,510
|
|
|
4/24/2020
|
0.00 / 0.00%
|
65.80
|
66.00
|
64.70
|
65.10
|
65.17
|
42.86
|
583,010
|
|
|
4/23/2020
|
+1.60 / +2.52%
|
65.00
|
66.00
|
64.80
|
65.10
|
65.32
|
42.86
|
620,260
|
|
|
4/22/2020
|
-1.00 / -1.55%
|
61.00
|
64.60
|
61.00
|
63.50
|
62.96
|
41.81
|
829,590
|
|
|
4/21/2020
|
-4.30 / -6.25%
|
66.00
|
67.20
|
64.50
|
64.50
|
65.57
|
42.47
|
1,557,070
|
|
|
4/20/2020
|
+1.10 / +1.62%
|
68.00
|
69.00
|
67.10
|
68.80
|
68.14
|
45.30
|
1,227,520
|
|
|
4/17/2020
|
+0.30 / +0.45%
|
67.50
|
69.00
|
67.50
|
67.70
|
67.94
|
44.57
|
811,680
|
|
|
4/16/2020
|
+0.80 / +1.20%
|
66.60
|
68.00
|
65.80
|
67.40
|
66.99
|
44.38
|
717,400
|
|
|
4/15/2020
|
-0.40 / -0.60%
|
65.80
|
67.30
|
65.50
|
66.60
|
66.54
|
43.85
|
645,240
|
|
|
4/14/2020
|
-1.00 / -1.47%
|
67.00
|
67.30
|
65.40
|
67.00
|
66.15
|
44.11
|
1,273,310
|
|
|
4/13/2020
|
+0.90 / +1.34%
|
68.20
|
69.50
|
67.50
|
68.00
|
68.79
|
44.77
|
1,048,800
|
|
|
4/10/2020
|
+0.10 / +0.15%
|
66.00
|
67.50
|
65.00
|
67.10
|
66.41
|
44.18
|
944,260
|
|
|
4/9/2020
|
+4.30 / +6.86%
|
63.40
|
67.00
|
63.10
|
67.00
|
65.64
|
44.11
|
1,506,780
|
|
|
4/8/2020
|
-0.20 / -0.32%
|
61.30
|
62.80
|
60.80
|
62.70
|
61.87
|
41.28
|
869,540
|
|
|
4/7/2020
|
-0.10 / -0.16%
|
63.90
|
63.90
|
61.80
|
62.90
|
62.62
|
41.41
|
945,030
|
|
|
4/6/2020
|
+3.80 / +6.42%
|
62.00
|
63.00
|
61.00
|
63.00
|
61.95
|
41.48
|
1,513,290
|
|
|
4/3/2020
|
+3.10 / +5.53%
|
60.00
|
60.00
|
57.50
|
59.20
|
58.96
|
38.98
|
1,147,360
|
|
|
4/1/2020
|
+1.30 / +2.37%
|
54.70
|
57.60
|
54.70
|
56.10
|
55.89
|
36.94
|
577,930
|
|
|
3/31/2020
|
+0.20 / +0.37%
|
57.70
|
57.70
|
54.00
|
54.80
|
55.16
|
36.08
|
414,540
|
|
|
3/30/2020
|
-3.60 / -6.19%
|
54.90
|
55.40
|
54.50
|
54.60
|
54.89
|
35.95
|
556,090
|
|
|
3/27/2020
|
-0.50 / -0.85%
|
58.70
|
59.10
|
57.10
|
58.20
|
58.09
|
38.32
|
484,150
|
|
|
3/26/2020
|
-1.40 / -2.33%
|
60.00
|
60.40
|
58.50
|
58.70
|
59.53
|
38.65
|
564,130
|
|
|
3/25/2020
|
+3.90 / +6.94%
|
59.30
|
60.10
|
58.20
|
60.10
|
59.44
|
39.57
|
1,074,610
|
|
|
3/24/2020
|
+2.30 / +4.27%
|
56.00
|
56.40
|
54.50
|
56.20
|
55.58
|
37.00
|
869,350
|
|
|
3/23/2020
|
-4.00 / -6.91%
|
55.20
|
56.00
|
53.90
|
53.90
|
54.27
|
35.49
|
779,860
|
|
|
3/20/2020
|
+2.60 / +4.70%
|
57.00
|
58.10
|
56.00
|
57.90
|
57.23
|
38.12
|
563,530
|
|
|
3/19/2020
|
-2.70 / -4.66%
|
56.00
|
56.50
|
54.90
|
55.30
|
55.23
|
36.41
|
897,780
|
|
|
3/18/2020
|
-1.80 / -3.01%
|
60.00
|
60.00
|
57.80
|
58.00
|
58.38
|
38.19
|
1,176,270
|
|
|
3/17/2020
|
+0.50 / +0.84%
|
56.20
|
59.90
|
56.20
|
59.80
|
58.10
|
39.37
|
631,530
|
|
|
3/16/2020
|
+2.30 / +4.04%
|
56.80
|
60.20
|
56.00
|
59.30
|
58.90
|
39.04
|
664,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|