|
Closing price on 4/27/2023
|
|
| Open |
93.60 |
| High |
94.20 |
| Low |
92.20 |
| Volume |
299,000 |
| Split-adjusted Price |
67.48 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
-1.20 / -1.28%
|
93.60
|
94.20
|
92.20
|
92.20
|
93.07
|
67.48
|
299,000
|
|
|
4/26/2023
|
+1.40 / +1.52%
|
91.60
|
94.20
|
91.60
|
93.40
|
93.12
|
68.36
|
336,500
|
|
|
4/25/2023
|
-1.10 / -1.18%
|
94.00
|
94.00
|
92.00
|
92.00
|
92.78
|
67.34
|
321,700
|
|
|
4/24/2023
|
-2.30 / -2.41%
|
95.50
|
95.70
|
93.10
|
93.10
|
94.51
|
68.14
|
563,800
|
|
|
4/21/2023
|
-0.60 / -0.63%
|
96.80
|
96.80
|
95.20
|
95.40
|
95.56
|
69.82
|
414,800
|
|
|
4/20/2023
|
+0.40 / +0.42%
|
96.00
|
97.50
|
95.60
|
96.00
|
96.48
|
70.26
|
280,900
|
|
|
4/19/2023
|
-1.20 / -1.24%
|
97.50
|
97.80
|
95.10
|
95.60
|
96.30
|
69.97
|
334,400
|
|
|
4/18/2023
|
-0.40 / -0.41%
|
97.50
|
97.80
|
96.70
|
96.80
|
97.01
|
70.85
|
220,200
|
|
|
4/17/2023
|
-0.90 / -0.92%
|
98.20
|
98.60
|
97.10
|
97.20
|
97.69
|
71.14
|
238,400
|
|
|
4/14/2023
|
-1.90 / -1.90%
|
100.70
|
100.70
|
98.10
|
98.10
|
99.18
|
71.80
|
281,200
|
|
|
4/13/2023
|
+0.20 / +0.20%
|
100.90
|
100.90
|
99.70
|
100.00
|
99.90
|
73.19
|
181,400
|
|
|
4/12/2023
|
-0.10 / -0.10%
|
100.00
|
101.10
|
99.60
|
99.80
|
100.11
|
73.04
|
280,100
|
|
|
4/11/2023
|
+0.40 / +0.40%
|
99.50
|
100.40
|
99.50
|
99.90
|
99.78
|
73.12
|
240,000
|
|
|
4/10/2023
|
-1.70 / -1.68%
|
101.10
|
101.70
|
99.50
|
99.50
|
100.39
|
72.82
|
467,900
|
|
|
4/7/2023
|
-0.30 / -0.30%
|
101.40
|
101.90
|
101.00
|
101.20
|
101.32
|
74.07
|
145,000
|
|
|
4/6/2023
|
-0.40 / -0.39%
|
102.70
|
102.70
|
101.40
|
101.50
|
101.74
|
74.29
|
307,100
|
|
|
4/5/2023
|
0.00 / 0.00%
|
102.90
|
102.90
|
101.80
|
101.90
|
102.10
|
74.58
|
217,900
|
|
|
4/4/2023
|
-0.60 / -0.59%
|
103.50
|
103.50
|
101.80
|
101.90
|
102.15
|
74.58
|
564,900
|
|
|
4/3/2023
|
+0.50 / +0.49%
|
103.60
|
103.80
|
102.00
|
102.50
|
102.75
|
75.02
|
322,100
|
|
|
3/31/2023
|
-0.40 / -0.39%
|
102.40
|
103.20
|
101.80
|
102.00
|
102.21
|
74.65
|
246,900
|
|
|
3/30/2023
|
-0.40 / -0.39%
|
103.00
|
103.90
|
102.40
|
102.40
|
102.91
|
74.95
|
138,900
|
|
|
3/29/2023
|
-0.90 / -0.87%
|
103.70
|
103.70
|
102.60
|
102.80
|
102.87
|
75.24
|
99,300
|
|
|
3/28/2023
|
+1.70 / +1.67%
|
102.40
|
104.10
|
102.40
|
103.70
|
103.10
|
75.90
|
270,800
|
|
|
3/27/2023
|
-0.40 / -0.39%
|
102.50
|
103.10
|
102.00
|
102.00
|
102.34
|
74.65
|
102,100
|
|
|
3/24/2023
|
-0.10 / -0.10%
|
102.60
|
103.60
|
102.10
|
102.40
|
102.68
|
74.95
|
251,400
|
|
|
3/23/2023
|
-0.40 / -0.39%
|
102.50
|
103.00
|
102.00
|
102.50
|
102.45
|
75.02
|
146,700
|
|
|
3/22/2023
|
-0.30 / -0.29%
|
104.00
|
104.00
|
102.70
|
102.90
|
102.97
|
75.31
|
126,300
|
|
|
3/21/2023
|
+0.20 / +0.19%
|
103.20
|
104.00
|
102.60
|
103.20
|
103.06
|
75.53
|
112,000
|
|
|
3/20/2023
|
-0.70 / -0.68%
|
104.00
|
104.60
|
102.90
|
103.00
|
103.31
|
75.39
|
189,500
|
|
|
3/17/2023
|
-0.90 / -0.86%
|
105.30
|
106.20
|
103.70
|
103.70
|
104.21
|
75.90
|
226,600
|
|
|