|
|
Closing price on 4/4/2025
|
|
| Open |
58.20 |
| High |
60.80 |
| Low |
58.20 |
| Volume |
2,836,000 |
| Split-adjusted Price |
58.70 |
|
|
GAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2025
|
-3.80 / -6.08%
|
58.20
|
60.80
|
58.20
|
58.70
|
58.54
|
58.70
|
2,836,000
|
|
|
4/3/2025
|
-4.60 / -6.86%
|
63.50
|
65.40
|
62.50
|
62.50
|
63.34
|
62.50
|
2,014,500
|
|
|
4/2/2025
|
-0.40 / -0.59%
|
67.20
|
67.60
|
67.00
|
67.10
|
67.24
|
67.10
|
294,300
|
|
|
4/1/2025
|
+0.70 / +1.05%
|
66.90
|
67.80
|
66.70
|
67.50
|
67.38
|
67.50
|
870,900
|
|
|
3/31/2025
|
0.00 / 0.00%
|
66.80
|
66.80
|
66.00
|
66.80
|
66.51
|
66.80
|
818,900
|
|
|
3/28/2025
|
-0.40 / -0.60%
|
67.40
|
67.40
|
66.80
|
66.80
|
67.03
|
66.80
|
771,800
|
|
|
3/27/2025
|
-0.30 / -0.44%
|
67.60
|
68.00
|
67.10
|
67.20
|
67.50
|
67.20
|
517,500
|
|
|
3/26/2025
|
+0.30 / +0.45%
|
67.30
|
68.20
|
67.20
|
67.50
|
67.57
|
67.50
|
548,300
|
|
|
3/25/2025
|
0.00 / 0.00%
|
67.50
|
67.60
|
67.10
|
67.20
|
67.29
|
67.20
|
858,600
|
|
|
3/24/2025
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.00
|
67.20
|
67.30
|
67.20
|
1,195,100
|
|
|
3/21/2025
|
-0.90 / -1.31%
|
68.50
|
68.60
|
67.70
|
67.70
|
68.01
|
67.70
|
1,264,400
|
|
|
3/20/2025
|
-0.20 / -0.29%
|
68.70
|
69.10
|
68.10
|
68.60
|
68.50
|
68.60
|
750,000
|
|
|
3/19/2025
|
-0.30 / -0.43%
|
69.10
|
69.80
|
68.60
|
68.80
|
69.06
|
68.80
|
703,700
|
|
|
3/18/2025
|
+0.90 / +1.32%
|
68.60
|
69.90
|
68.10
|
69.10
|
69.15
|
69.10
|
2,797,200
|
|
|
3/17/2025
|
+0.50 / +0.74%
|
67.80
|
68.40
|
67.70
|
68.20
|
68.14
|
68.20
|
1,117,200
|
|
|
3/14/2025
|
-0.60 / -0.88%
|
68.20
|
68.30
|
67.30
|
67.70
|
67.66
|
67.70
|
942,800
|
|
|
3/13/2025
|
+0.40 / +0.59%
|
67.90
|
68.80
|
67.80
|
68.30
|
68.26
|
68.30
|
1,088,000
|
|
|
3/12/2025
|
+0.50 / +0.74%
|
67.80
|
68.30
|
67.40
|
67.90
|
67.96
|
67.90
|
761,300
|
|
|
3/11/2025
|
-0.40 / -0.59%
|
67.60
|
67.70
|
67.00
|
67.40
|
67.37
|
67.40
|
523,600
|
|
|
3/10/2025
|
0.00 / 0.00%
|
68.10
|
68.20
|
67.20
|
67.80
|
67.55
|
67.80
|
1,471,900
|
|
|
3/7/2025
|
-0.50 / -0.73%
|
68.30
|
68.40
|
67.70
|
67.80
|
68.03
|
67.80
|
1,398,100
|
|
|
3/6/2025
|
-0.10 / -0.15%
|
68.30
|
68.50
|
68.10
|
68.30
|
68.25
|
68.30
|
880,800
|
|
|
3/5/2025
|
-0.70 / -1.01%
|
69.20
|
69.30
|
68.40
|
68.40
|
68.75
|
68.40
|
740,500
|
|
|
3/4/2025
|
+0.50 / +0.73%
|
68.60
|
69.40
|
68.30
|
69.10
|
68.96
|
69.10
|
1,445,200
|
|
|
3/3/2025
|
+0.60 / +0.88%
|
68.10
|
68.70
|
68.10
|
68.60
|
68.50
|
68.60
|
647,800
|
|
|
2/28/2025
|
0.00 / 0.00%
|
68.10
|
68.70
|
68.00
|
68.00
|
68.26
|
68.00
|
787,600
|
|
|
2/27/2025
|
-0.40 / -0.58%
|
68.40
|
68.60
|
67.90
|
68.00
|
68.11
|
68.00
|
809,600
|
|
|
2/26/2025
|
-0.30 / -0.44%
|
68.70
|
68.90
|
68.40
|
68.40
|
68.54
|
68.40
|
519,300
|
|
|
2/25/2025
|
+0.10 / +0.15%
|
68.70
|
69.30
|
68.30
|
68.70
|
68.84
|
68.70
|
829,600
|
|
|
2/24/2025
|
+0.20 / +0.29%
|
68.20
|
68.80
|
67.80
|
68.60
|
68.16
|
68.60
|
1,066,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|