|
Closing price on 4/28/2021
|
|
Open |
81.50 |
High |
82.50 |
Low |
81.10 |
Volume |
631,900 |
Split-adjusted Price |
56.57 |
|
|
GAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2021
|
+0.40 / +0.49%
|
81.50
|
82.50
|
81.10
|
81.90
|
81.84
|
56.57
|
631,900
|
|
4/27/2021
|
0.00 / 0.00%
|
81.50
|
82.00
|
80.20
|
81.50
|
81.31
|
56.29
|
791,100
|
|
4/26/2021
|
-4.50 / -5.23%
|
85.60
|
85.60
|
81.50
|
81.50
|
83.42
|
56.29
|
1,072,100
|
|
4/23/2021
|
+0.20 / +0.23%
|
85.70
|
86.00
|
84.00
|
86.00
|
84.92
|
59.40
|
849,600
|
|
4/22/2021
|
-2.20 / -2.50%
|
88.00
|
88.00
|
85.80
|
85.80
|
86.83
|
59.26
|
1,101,600
|
|
4/20/2021
|
+0.80 / +0.92%
|
87.50
|
89.00
|
87.10
|
88.00
|
88.15
|
60.78
|
1,410,500
|
|
4/19/2021
|
+1.20 / +1.40%
|
86.00
|
87.20
|
85.60
|
87.20
|
86.48
|
60.23
|
577,300
|
|
4/16/2021
|
0.00 / 0.00%
|
86.00
|
87.00
|
85.50
|
86.00
|
86.03
|
59.40
|
590,300
|
|
4/15/2021
|
-0.50 / -0.58%
|
87.80
|
88.30
|
85.50
|
86.00
|
86.54
|
59.40
|
1,471,400
|
|
4/14/2021
|
+0.50 / +0.58%
|
86.00
|
87.80
|
85.50
|
86.50
|
86.67
|
59.74
|
741,700
|
|
4/13/2021
|
-1.90 / -2.16%
|
87.60
|
87.90
|
85.70
|
86.00
|
86.65
|
59.40
|
1,358,600
|
|
4/12/2021
|
-0.90 / -1.01%
|
89.00
|
89.10
|
86.80
|
87.90
|
87.42
|
60.71
|
1,911,900
|
|
4/9/2021
|
-0.20 / -0.22%
|
89.00
|
89.90
|
88.50
|
88.80
|
89.08
|
61.33
|
379,200
|
|
4/8/2021
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.90
|
89.00
|
89.36
|
61.47
|
684,700
|
|
4/7/2021
|
-0.60 / -0.67%
|
89.90
|
91.00
|
89.00
|
89.10
|
89.58
|
61.54
|
1,201,200
|
|
4/6/2021
|
+0.30 / +0.34%
|
89.30
|
89.80
|
89.00
|
89.70
|
89.35
|
61.95
|
674,800
|
|
4/5/2021
|
-0.90 / -1.00%
|
90.50
|
91.20
|
89.40
|
89.40
|
90.03
|
61.75
|
723,500
|
|
4/2/2021
|
-0.30 / -0.33%
|
91.30
|
91.70
|
90.30
|
90.30
|
91.22
|
62.37
|
951,100
|
|
4/1/2021
|
+0.90 / +1.00%
|
89.80
|
90.60
|
89.60
|
90.60
|
90.12
|
62.57
|
1,232,100
|
|
3/31/2021
|
+0.10 / +0.11%
|
89.20
|
90.70
|
89.00
|
89.70
|
89.47
|
61.95
|
630,300
|
|
3/30/2021
|
+0.10 / +0.11%
|
89.50
|
90.00
|
89.00
|
89.60
|
89.37
|
61.88
|
988,000
|
|
3/29/2021
|
+0.30 / +0.34%
|
90.00
|
90.50
|
89.00
|
89.50
|
89.67
|
61.81
|
297,100
|
|
3/26/2021
|
-1.10 / -1.22%
|
89.30
|
89.50
|
86.00
|
89.20
|
88.31
|
61.61
|
375,100
|
|
3/25/2021
|
+0.20 / +0.22%
|
90.10
|
91.80
|
89.00
|
90.30
|
90.07
|
62.37
|
635,700
|
|
3/24/2021
|
-1.70 / -1.85%
|
89.00
|
90.10
|
88.80
|
90.10
|
89.42
|
62.23
|
2,729,000
|
|
3/23/2021
|
+1.30 / +1.44%
|
90.00
|
92.00
|
89.90
|
91.80
|
90.38
|
63.40
|
563,500
|
|
3/22/2021
|
-0.40 / -0.44%
|
91.00
|
91.60
|
90.00
|
90.50
|
90.66
|
62.50
|
510,900
|
|
3/19/2021
|
-0.90 / -0.98%
|
90.50
|
90.90
|
89.70
|
90.90
|
90.13
|
62.78
|
1,016,800
|
|
3/18/2021
|
-1.00 / -1.08%
|
92.90
|
93.00
|
91.50
|
91.80
|
92.23
|
63.40
|
276,400
|
|
3/17/2021
|
+2.50 / +2.77%
|
90.40
|
95.00
|
89.60
|
92.80
|
90.92
|
64.09
|
798,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|